5 DAY PERFORMANCE
-12.86%
1 MONTH PERFORMANCE
-18.67%
3 MONTH PERFORMANCE
+22.02%
6 MONTH PERFORMANCE
-10.29%
YEAR-TO-DATE PERFORMANCE
+52.88%
1 YEAR PERFORMANCE
+58.44%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.70 | $0.61 (-13.7%) | $0.70 | $0.51 | 33,475 | $65.01 M |
| 12/19/2024 | $0.75 | $0.79 (5.35%) | $0.83 | $0.74 | 2,650 | $63.67 M |
| 12/18/2024 | $0.83 | $0.70 (-15.66%) | $0.83 | $0.68 | 34,447 | $69.56 M |
| 12/17/2024 | $0.71 | $0.82 (15.49%) | $0.82 | $0.71 | 230 | $74.37 M |
| 12/16/2024 | $0.95 | $0.80 (-15.79%) | $0.95 | $0.75 | 11,119 | $72.50 M |
| 12/13/2024 | $0.84 | $0.95 (13.37%) | $0.95 | $0.84 | 19,060 | $83.47 M |
| 12/12/2024 | $0.87 | $0.94 (8.05%) | $0.94 | $0.81 | 4,986 | $81.59 M |
| 12/11/2024 | $0.79 | $0.87 (10.46%) | $0.90 | $0.70 | 5,000 | $80.79 M |
| 12/10/2024 | $0.81 | $0.79 (-2.73%) | $0.90 | $0.70 | 15,910 | $80.26 M |
| 12/09/2024 | $0.90 | $0.90 (0%) | $0.95 | $0.81 | 26,860 | $84.00 M |
| 12/06/2024 | $0.89 | $0.91 (1.94%) | $0.95 | $0.80 | 9,850 | $86.14 M |
| 12/05/2024 | $0.90 | $0.89 (-1.12%) | $0.92 | $0.82 | 11,624 | $84.00 M |
| 12/04/2024 | $0.85 | $0.87 (2.55%) | $0.89 | $0.80 | 20,750 | $84.00 M |
| 12/03/2024 | $0.90 | $0.89 (-1.1%) | $0.90 | $0.70 | 15,759 | $78.92 M |
| 12/02/2024 | $0.80 | $0.89 (11.8%) | $0.93 | $0.80 | 29,591 | $78.65 M |
| 11/29/2024 | $0.78 | $0.95 (22.52%) | $0.95 | $0.70 | 8,016 | $81.86 M |
| 11/27/2024 | $0.78 | $0.77 (-1.29%) | $0.78 | $0.77 | 3,218 | $76.24 M |
| 11/26/2024 | $0.75 | $0.77 (1.99%) | $0.77 | $0.75 | 1,208 | $74.91 M |
| 11/25/2024 | $0.78 | $0.76 (-2.56%) | $0.79 | $0.74 | 81,216 | $75.71 M |
| 11/22/2024 | $0.75 | $0.75 (0%) | $0.77 | $0.75 | 523 | $74.64 M |
| 11/21/2024 | $0.69 | $0.75 (8.7%) | $0.76 | $0.65 | 28,291 | $75.71 M |
| 11/20/2024 | $0.70 | $0.68 (-3.48%) | $0.70 | $0.60 | 6,241 | $66.35 M |
| 11/19/2024 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.65 | 10,947 | $66.88 M |
| 11/18/2024 | $0.68 | $0.70 (2.94%) | $0.70 | $0.67 | 4,612 | $63.94 M |
| 11/14/2024 | $0.65 | $0.70 (7.68%) | $0.70 | $0.65 | 244 | $60.73 M |
| 11/13/2024 | $0.61 | $0.72 (18.03%) | $0.75 | $0.60 | 1,705 | $61.53 M |
| 11/12/2024 | $0.75 | $0.70 (-6.68%) | $0.75 | $0.64 | 3,701 | $63.14 M |
| 11/08/2024 | $0.77 | $0.75 (-2.6%) | $0.78 | $0.75 | 971 | $68.75 M |
| 11/07/2024 | $0.78 | $0.70 (-10.16%) | $0.78 | $0.70 | 216 | $62.33 M |
| 11/05/2024 | $0.74 | $0.74 (0.15%) | $0.74 | $0.69 | 504 | $65.28 M |
| 11/01/2024 | $0.78 | $0.78 (0%) | $0.78 | $0.70 | 1,131 | $66.15 M |
| 10/30/2024 | $0.78 | $0.78 (0%) | $0.78 | $0.62 | 30,477 | $71.73 M |
| 10/28/2024 | $0.77 | $0.77 (-0.01%) | $0.78 | $0.60 | 1,720 | $64.82 M |
| 10/25/2024 | $0.61 | $0.78 (27.87%) | $0.78 | $0.60 | 5,715 | $64.56 M |
| 10/24/2024 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 3,162 | $61.10 M |
| 10/23/2024 | $0.62 | $0.69 (11.93%) | $0.69 | $0.57 | 3,502 | $57.38 M |
| 10/22/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 100 | $57.92 M |
| 10/21/2024 | $0.60 | $0.65 (8.33%) | $0.65 | $0.60 | 2,356 | $61.10 M |
| 10/18/2024 | $0.61 | $0.65 (6.56%) | $0.65 | $0.61 | 15,303 | $60.31 M |
| 10/17/2024 | $0.78 | $0.65 (-16.67%) | $0.78 | $0.50 | 6,296 | $58.98 M |
| 10/16/2024 | $0.52 | $0.59 (13.79%) | $0.65 | $0.50 | 6,002 | $60.57 M |
| 10/14/2024 | $0.55 | $0.60 (9%) | $0.65 | $0.55 | 13,372 | $60.04 M |
| 10/11/2024 | $0.65 | $0.60 (-7.28%) | $0.65 | $0.60 | 1,301 | $57.38 M |
| 10/09/2024 | $0.56 | $0.55 (-2.52%) | $0.56 | $0.55 | 400 | $57.38 M |
| 10/07/2024 | $0.68 | $0.55 (-19.12%) | $0.70 | $0.50 | 25,074 | $56.85 M |
| 10/03/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 4,200 | $59.78 M |
| 10/02/2024 | $0.60 | $0.65 (8.21%) | $0.65 | $0.60 | 10,600 | $62.96 M |
| 10/01/2024 | $0.60 | $0.73 (21.67%) | $0.74 | $0.60 | 5,479 | $61.64 M |
| 09/30/2024 | $0.56 | $0.60 (7.16%) | $0.68 | $0.56 | 6,825 | $61.64 M |
| 09/27/2024 | $0.59 | $0.59 (-0.02%) | $0.59 | $0.54 | 2,916 | $61.37 M |
| 09/26/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.58 | 3,201 | $60.04 M |
| 09/25/2024 | $0.42 | $0.65 (54.76%) | $0.65 | $0.40 | 40,699 | $60.57 M |
| 09/24/2024 | $0.50 | $0.50 (-0.02%) | $0.50 | $0.50 | 10,650 | $53.93 M |