5 DAY PERFORMANCE
-0.02%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-21.37%
6 MONTH PERFORMANCE
-30.14%
YEAR-TO-DATE PERFORMANCE
-21.37%
1 YEAR PERFORMANCE
+104.00%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 100 | $53.56 M |
| 03/27/2025 | $0.50 | $0.51 (2.02%) | $0.51 | $0.47 | 2,191 | $53.56 M |
| 03/26/2025 | $0.61 | $0.55 (-10.41%) | $0.61 | $0.55 | 300 | $51.69 M |
| 03/24/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 123 | $52.76 M |
| 03/20/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 131 | $52.22 M |
| 03/19/2025 | $0.52 | $0.52 (-0.08%) | $0.55 | $0.52 | 714 | $53.56 M |
| 03/18/2025 | $0.50 | $0.55 (10%) | $0.55 | $0.50 | 652 | $55.42 M |
| 03/17/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 169 | $56.22 M |
| 03/13/2025 | $0.52 | $0.56 (7.58%) | $0.56 | $0.52 | 1,172 | $53.82 M |
| 03/12/2025 | $0.57 | $0.57 (0%) | $0.57 | $0.57 | 201 | $55.42 M |
| 03/11/2025 | $0.55 | $0.57 (3.64%) | $0.57 | $0.50 | 3,570 | $55.69 M |
| 03/07/2025 | $0.52 | $0.56 (6.94%) | $0.57 | $0.45 | 3,198 | $58.59 M |
| 03/05/2025 | $0.57 | $0.57 (0%) | $0.57 | $0.48 | 2,581 | $56.45 M |
| 03/04/2025 | $0.48 | $0.52 (8.29%) | $0.58 | $0.47 | 7,800 | $54.31 M |
| 03/03/2025 | $0.51 | $0.58 (12.75%) | $0.58 | $0.44 | 10,518 | $53.24 M |
| 02/28/2025 | $0.63 | $0.51 (-18.91%) | $0.64 | $0.51 | 13,071 | $54.04 M |
| 02/27/2025 | $0.58 | $0.61 (4.29%) | $0.77 | $0.49 | 70,689 | $52.17 M |
| 02/26/2025 | $0.52 | $0.69 (32.69%) | $0.84 | $0.48 | 373,650 | $53.24 M |
| 02/25/2025 | $0.58 | $0.51 (-12.55%) | $0.58 | $0.47 | 6,176 | $52.70 M |
| 02/24/2025 | $0.57 | $0.57 (0%) | $0.57 | $0.56 | 801 | $54.57 M |
| 02/21/2025 | $0.55 | $0.57 (3.76%) | $0.66 | $0.47 | 63,087 | $55.64 M |
| 02/20/2025 | $0.61 | $0.53 (-13.11%) | $0.61 | $0.53 | 2,626 | $56.45 M |
| 02/19/2025 | $0.55 | $0.54 (-1.82%) | $0.55 | $0.50 | 3,641 | $58.32 M |
| 02/18/2025 | $0.62 | $0.56 (-9.56%) | $0.62 | $0.47 | 6,342 | $58.32 M |
| 02/14/2025 | $0.53 | $0.58 (8.96%) | $0.62 | $0.50 | 5,303 | $56.98 M |
| 02/13/2025 | $0.65 | $0.56 (-14.61%) | $0.65 | $0.51 | 2,803 | $58.32 M |
| 02/11/2025 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 200 | $61.26 M |
| 02/10/2025 | $0.61 | $0.63 (3.53%) | $0.64 | $0.61 | 1,174 | $63.14 M |
| 02/07/2025 | $0.53 | $0.51 (-3.75%) | $0.66 | $0.51 | 2,089 | $63.67 M |
| 02/06/2025 | $0.50 | $0.50 (-0.52%) | $0.52 | $0.50 | 5,101 | $65.28 M |
| 02/05/2025 | $0.60 | $0.65 (9.24%) | $0.68 | $0.60 | 901 | $66.35 M |
| 02/03/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 100 | $59.66 M |
| 01/31/2025 | $0.64 | $0.65 (1.56%) | $0.70 | $0.64 | 1,400 | $64.21 M |
| 01/30/2025 | $0.60 | $0.68 (13.33%) | $0.68 | $0.55 | 16,123 | $60.19 M |
| 01/29/2025 | $0.56 | $0.61 (8.7%) | $0.61 | $0.48 | 4,914 | $58.05 M |
| 01/28/2025 | $0.49 | $0.63 (28.77%) | $0.63 | $0.49 | 5,609 | $56.71 M |
| 01/24/2025 | $0.61 | $0.61 (0%) | $0.67 | $0.58 | 874 | $56.71 M |
| 01/23/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.44 | 9,675 | $57.52 M |
| 01/21/2025 | $0.57 | $0.56 (-1.77%) | $0.64 | $0.45 | 15,188 | $57.25 M |
| 01/17/2025 | $0.50 | $0.57 (14%) | $0.65 | $0.46 | 27,400 | $57.25 M |
| 01/16/2025 | $0.59 | $0.69 (16.99%) | $0.69 | $0.59 | 1,175 | $57.25 M |
| 01/15/2025 | $0.45 | $0.72 (59.93%) | $0.72 | $0.45 | 8,927 | $59.66 M |
| 01/14/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 298 | $55.91 M |
| 01/13/2025 | $0.62 | $0.65 (5.35%) | $0.71 | $0.62 | 493 | $54.84 M |
| 01/10/2025 | $0.50 | $0.61 (21.02%) | $0.67 | $0.43 | 20,794 | $56.45 M |
| 01/08/2025 | $0.64 | $0.60 (-6.27%) | $0.64 | $0.47 | 24,335 | $56.98 M |
| 01/07/2025 | $0.50 | $0.65 (29.96%) | $0.65 | $0.48 | 9,246 | $57.78 M |
| 01/06/2025 | $0.55 | $0.60 (9.07%) | $0.67 | $0.42 | 105,635 | $60.73 M |
| 01/03/2025 | $0.61 | $0.63 (3.97%) | $0.68 | $0.58 | 3,500 | $59.93 M |
| 01/02/2025 | $0.61 | $0.64 (4.6%) | $0.67 | $0.55 | 12,058 | $62.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
