5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-18.46%
3 MONTH PERFORMANCE
+3.39%
6 MONTH PERFORMANCE
-44.21%
YEAR-TO-DATE PERFORMANCE
-18.29%
1 YEAR PERFORMANCE
-31.17%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 100 | |
| 05/22/2025 | $0.52 | $0.54 (4.85%) | $0.54 | $0.50 | 1.82 K | $48.30 M |
| 05/20/2025 | $0.54 | $0.53 (-1.6%) | $0.56 | $0.53 | 2.10 K | $50.43 M |
| 05/15/2025 | $0.50 | $0.57 (13.98%) | $0.64 | $0.50 | 543 | $47.69 M |
| 05/13/2025 | $0.51 | $0.51 (0%) | $0.58 | $0.51 | 2.30 K | $51.95 M |
| 05/07/2025 | $0.56 | $0.58 (3.31%) | $0.69 | $0.50 | 2.02 K | $50.09 M |
| 04/25/2025 | $0.50 | $0.65 (30%) | $0.75 | $0.50 | 2.23 K | $53.02 M |
| 04/23/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 430 | $42.37 M |
| 04/14/2025 | $0.50 | $0.50 (0.02%) | $0.50 | $0.50 | 415 | $44.23 M |
| 04/10/2025 | $0.48 | $0.48 (1.47%) | $0.50 | $0.45 | 1.00 K | $43.43 M |
| 04/09/2025 | $0.45 | $0.49 (8.89%) | $0.49 | $0.45 | 853 | $44.76 M |
| 04/08/2025 | $0.58 | $0.51 (-11.83%) | $0.58 | $0.51 | 200 | $43.70 M |
| 04/03/2025 | $0.47 | $0.51 (9.57%) | $0.51 | $0.47 | 206 | $48.76 M |
| 04/02/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 100 | $52.22 M |
| 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 | 2.19 K | $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 | 1.17 K | $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 | 3.57 K | $55.69 M |
| 03/07/2025 | $0.52 | $0.56 (6.94%) | $0.57 | $0.45 | 3.20 K | $58.35 M |
| 03/05/2025 | $0.57 | $0.57 (0%) | $0.57 | $0.48 | 2.58 K | $56.22 M |
| 03/04/2025 | $0.48 | $0.52 (8.29%) | $0.58 | $0.47 | 7.80 K | $54.09 M |
| 03/03/2025 | $0.51 | $0.58 (12.75%) | $0.58 | $0.44 | 10.52 K | $53.02 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.
