5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
-33.85%
6 MONTH PERFORMANCE
-40.09%
YEAR-TO-DATE PERFORMANCE
-44.78%
1 YEAR PERFORMANCE
-52.43%
HeartBeam, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.23 | 86.55 K | $38.58 M |
07/22/2025 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.25 | 118.10 K | $38.58 M |
07/21/2025 | $1.26 | $1.27 (0.79%) | $1.32 | $1.26 | 21.94 K | $38.58 M |
07/18/2025 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.24 | 52.73 K | $38.58 M |
07/17/2025 | $1.26 | $1.28 (1.59%) | $1.33 | $1.26 | 69.00 K | $38.88 M |
07/16/2025 | $1.25 | $1.27 (1.6%) | $1.35 | $1.20 | 62.00 K | $38.58 M |
07/15/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.21 | 42.49 K | $37.97 M |
07/14/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.22 | 43.42 K | $37.97 M |
07/11/2025 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.22 | 61.00 K | $37.67 M |
07/10/2025 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.25 | 31.99 K | $38.58 M |
07/09/2025 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.25 | 41.10 K | $39.19 M |
07/08/2025 | $1.29 | $1.32 (2.33%) | $1.37 | $1.26 | 50.44 K | $40.10 M |
07/07/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.25 | 47.90 K | $39.49 M |
07/03/2025 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 67.20 K | $39.49 M |
07/02/2025 | $1.23 | $1.29 (4.88%) | $1.29 | $1.17 | 105.25 K | $39.19 M |
07/01/2025 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.18 | 58.60 K | $37.37 M |
06/30/2025 | $1.35 | $1.25 (-7.41%) | $1.36 | $1.20 | 142.62 K | $37.97 M |
06/27/2025 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.30 | 233.92 K | $41.32 M |
06/26/2025 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.37 | 90.50 K | $42.53 M |
06/25/2025 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.40 | 108.60 K | $43.14 M |
06/24/2025 | $1.48 | $1.48 (0%) | $1.52 | $1.46 | 206.00 K | $44.96 M |
06/23/2025 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.46 | 149.40 K | $44.66 M |
06/20/2025 | $1.59 | $1.52 (-4.4%) | $1.62 | $1.46 | 421.44 K | $46.18 M |
06/18/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.51 | 110.41 K | $48.00 M |
06/17/2025 | $1.70 | $1.55 (-8.82%) | $1.70 | $1.52 | 156.84 K | $47.09 M |
06/16/2025 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.58 | 668.60 K | $51.95 M |
06/13/2025 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.49 | 102.74 K | $45.87 M |
06/12/2025 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.50 | 60.06 K | $46.48 M |
06/11/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.48 | 245.08 K | $47.39 M |
06/10/2025 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.57 | 49.99 K | $48.61 M |
06/09/2025 | $1.65 | $1.59 (-3.64%) | $1.70 | $1.58 | 102.30 K | $48.30 M |
06/06/2025 | $1.65 | $1.65 (0%) | $1.70 | $1.57 | 119.83 K | $50.12 M |
06/05/2025 | $1.70 | $1.64 (-3.53%) | $1.74 | $1.61 | 191.70 K | $49.82 M |
06/04/2025 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.64 | 87.30 K | $51.04 M |
06/03/2025 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.70 | 82.50 K | $54.68 M |
06/02/2025 | $1.70 | $1.81 (6.47%) | $1.90 | $1.67 | 221.74 K | $54.99 M |
05/30/2025 | $1.58 | $1.70 (7.59%) | $1.70 | $1.56 | 214.20 K | $51.64 M |
05/29/2025 | $1.63 | $1.54 (-5.52%) | $1.68 | $1.50 | 108.71 K | $46.78 M |
05/28/2025 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.57 | 27.40 K | $48.61 M |
05/27/2025 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.59 | 81.20 K | $48.91 M |
05/23/2025 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.57 | 74.60 K | $50.43 M |
05/22/2025 | $1.58 | $1.59 (0.63%) | $1.64 | $1.56 | 43.90 K | $48.30 M |
05/21/2025 | $1.59 | $1.58 (-0.63%) | $1.70 | $1.55 | 65.28 K | $48.00 M |
05/20/2025 | $1.65 | $1.66 (0.61%) | $1.70 | $1.60 | 39.52 K | $50.43 M |
05/19/2025 | $1.54 | $1.63 (5.84%) | $1.65 | $1.52 | 41.80 K | $49.52 M |
05/16/2025 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.55 | 95.36 K | $47.09 M |
05/15/2025 | $1.64 | $1.57 (-4.27%) | $1.67 | $1.52 | 63.10 K | $47.69 M |
05/14/2025 | $1.75 | $1.60 (-8.57%) | $1.77 | $1.56 | 86.40 K | $48.61 M |
05/13/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.65 | 84.20 K | $51.95 M |
05/12/2025 | $1.81 | $1.72 (-4.97%) | $1.83 | $1.72 | 52.53 K | $52.25 M |
05/09/2025 | $1.84 | $1.77 (-3.8%) | $1.85 | $1.75 | 32.73 K | $47.16 M |
05/08/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.81 | 11.00 K | $48.23 M |
05/07/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.78 | 30.29 K | $50.09 M |
05/06/2025 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.80 | 40.70 K | $49.03 M |
05/05/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.80 | 27.90 K | $49.03 M |
05/02/2025 | $1.78 | $1.81 (1.69%) | $1.83 | $1.74 | 32.40 K | $48.23 M |
05/01/2025 | $1.78 | $1.75 (-1.69%) | $1.84 | $1.72 | 48.37 K | $46.63 M |
04/30/2025 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.72 | 46.24 K | $46.63 M |
04/29/2025 | $1.90 | $1.81 (-4.74%) | $1.92 | $1.75 | 227.82 K | $48.23 M |
04/28/2025 | $1.96 | $1.95 (-0.51%) | $2.04 | $1.82 | 28.90 K | $51.96 M |
04/25/2025 | $2.03 | $1.99 (-1.97%) | $2.19 | $1.94 | 135.10 K | $53.02 M |
04/24/2025 | $1.62 | $1.92 (18.52%) | $1.95 | $1.61 | 128.73 K | $51.16 M |