HeartBeam, Inc. (BEAT) Charts

$1.27

$0 (0%)
Last update: 04:00 PM EST
Day's range
$1.24
Day's range
$1.3

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