5 DAY PERFORMANCE
-9.92%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
-7.33%
1 YEAR PERFORMANCE
-13.87%
Heart Test Laboratories, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/28/2025 | $3.81 | $3.54 (-7.09%) | $3.86 | $3.43 | 225.68 K | $3.49 M |
07/25/2025 | $3.98 | $3.94 (-1.01%) | $4.30 | $3.71 | 307.50 K | $3.89 M |
07/24/2025 | $3.99 | $3.93 (-1.5%) | $4.08 | $3.80 | 227.41 K | $3.88 M |
07/23/2025 | $3.95 | $3.83 (-3.04%) | $4.00 | $3.62 | 216.95 K | $3.78 M |
07/22/2025 | $4.07 | $3.88 (-4.67%) | $4.14 | $3.71 | 125.24 K | $3.83 M |
07/21/2025 | $4.00 | $4.03 (0.75%) | $4.10 | $3.85 | 98.23 K | $3.97 M |
07/18/2025 | $4.25 | $3.92 (-7.76%) | $4.25 | $3.91 | 31.28 K | $3.87 M |
07/17/2025 | $3.96 | $4.16 (5.05%) | $4.27 | $3.86 | 83.24 K | $4.10 M |
07/16/2025 | $4.14 | $3.95 (-4.59%) | $4.14 | $3.59 | 120.06 K | $3.89 M |
07/15/2025 | $4.15 | $3.98 (-4.1%) | $4.35 | $3.95 | 150.92 K | $3.92 M |
07/14/2025 | $4.22 | $4.35 (3.08%) | $4.39 | $3.88 | 188.94 K | $4.29 M |
07/11/2025 | $5.70 | $4.16 (-27.02%) | $5.72 | $3.71 | 627.96 K | $4.10 M |
07/10/2025 | $4.56 | $5.73 (25.66%) | $6.47 | $4.27 | 1.03 M | $5.65 M |
07/09/2025 | $4.14 | $4.37 (5.56%) | $4.64 | $4.05 | 165.12 K | $4.31 M |
07/08/2025 | $3.82 | $4.04 (5.76%) | $4.19 | $3.73 | 136.01 K | $3.98 M |
07/07/2025 | $3.65 | $3.79 (3.84%) | $3.84 | $3.61 | 59.82 K | $3.74 M |
07/03/2025 | $3.80 | $3.57 (-6.05%) | $3.88 | $3.57 | 45.55 K | $3.52 M |
07/02/2025 | $3.87 | $3.78 (-2.33%) | $3.87 | $3.72 | 19.83 K | $3.73 M |
07/01/2025 | $3.84 | $3.90 (1.56%) | $3.92 | $3.73 | 16.61 K | $3.85 M |
06/30/2025 | $3.74 | $3.75 (0.27%) | $3.79 | $3.66 | 59.51 K | $3.70 M |
06/27/2025 | $3.77 | $3.66 (-2.92%) | $3.87 | $3.63 | 41.30 K | $3.61 M |
06/26/2025 | $3.66 | $3.84 (4.92%) | $4.03 | $3.66 | 118.90 K | $3.79 M |
06/25/2025 | $3.86 | $3.92 (1.55%) | $3.98 | $3.70 | 79.31 K | $3.87 M |
06/24/2025 | $3.87 | $3.83 (-1.03%) | $3.87 | $3.65 | 28.41 K | $3.78 M |
06/23/2025 | $3.76 | $3.79 (0.8%) | $4.30 | $3.51 | 171.18 K | $3.74 M |
06/20/2025 | $3.67 | $3.76 (2.45%) | $3.91 | $3.60 | 95.44 K | $3.71 M |
06/18/2025 | $3.66 | $3.52 (-3.83%) | $3.71 | $3.51 | 31.20 K | $3.47 M |
06/17/2025 | $3.96 | $3.72 (-6.06%) | $4.07 | $3.65 | 51.90 K | $3.67 M |
06/16/2025 | $3.51 | $3.86 (9.97%) | $4.07 | $3.51 | 52.11 K | $3.81 M |
06/13/2025 | $3.61 | $3.57 (-1.11%) | $3.61 | $3.50 | 8.90 K | $3.52 M |
06/12/2025 | $3.71 | $3.60 (-2.96%) | $3.80 | $3.51 | 25.93 K | $3.55 M |
06/11/2025 | $3.62 | $3.71 (2.49%) | $3.80 | $3.59 | 43.50 K | $3.66 M |
06/10/2025 | $3.56 | $3.59 (0.84%) | $3.59 | $3.41 | 17.23 K | $3.54 M |
06/09/2025 | $3.66 | $3.53 (-3.55%) | $3.66 | $3.40 | 19.51 K | $3.48 M |
06/06/2025 | $3.68 | $3.58 (-2.72%) | $3.68 | $3.50 | 17.36 K | $3.53 M |
06/05/2025 | $3.56 | $3.59 (0.84%) | $3.69 | $3.50 | 96.42 K | $3.54 M |
06/04/2025 | $4.25 | $3.78 (-11.06%) | $4.29 | $3.55 | 387.80 K | $3.73 M |
06/03/2025 | $3.66 | $3.94 (7.65%) | $4.00 | $3.65 | 67.81 K | $3.89 M |
06/02/2025 | $3.56 | $3.69 (3.65%) | $3.78 | $3.48 | 19.65 K | $3.64 M |
05/30/2025 | $3.77 | $3.53 (-6.37%) | $3.88 | $3.52 | 4.90 K | $3.48 M |
05/29/2025 | $3.89 | $3.65 (-6.17%) | $3.89 | $3.50 | 26.85 K | $3.60 M |
05/28/2025 | $4.41 | $3.64 (-17.46%) | $4.54 | $3.50 | 59.53 K | $3.59 M |
05/27/2025 | $4.18 | $4.28 (2.39%) | $4.45 | $4.09 | 42.26 K | $4.22 M |
05/23/2025 | $4.04 | $3.96 (-1.98%) | $4.16 | $3.75 | 31.60 K | $3.90 M |
05/22/2025 | $3.94 | $3.87 (-1.78%) | $4.16 | $3.71 | 7.43 K | $3.82 M |
05/21/2025 | $4.48 | $3.90 (-12.95%) | $4.48 | $3.90 | 37.50 K | $3.85 M |
05/20/2025 | $4.00 | $4.49 (12.25%) | $4.49 | $3.80 | 44.90 K | $4.43 M |
05/19/2025 | $3.50 | $3.69 (5.43%) | $3.79 | $3.30 | 59.10 K | $3.64 M |
05/16/2025 | $3.30 | $3.26 (-1.21%) | $3.30 | $3.20 | 3.90 K | $3.21 M |
05/15/2025 | $3.42 | $3.30 (-3.51%) | $3.44 | $3.30 | 2.65 K | $3.25 M |
05/14/2025 | $3.40 | $3.34 (-1.76%) | $3.46 | $3.34 | 10.00 K | $3.29 M |
05/13/2025 | $3.41 | $3.33 (-2.35%) | $3.43 | $3.31 | 8.71 K | $3.28 M |
05/12/2025 | $3.56 | $3.47 (-2.53%) | $3.56 | $3.40 | 11.80 K | $3.42 M |
05/09/2025 | $3.49 | $3.43 (-1.72%) | $3.49 | $3.42 | 4.88 K | $3.38 M |
05/08/2025 | $3.50 | $3.46 (-1.14%) | $3.50 | $3.42 | 5.60 K | $3.41 M |
05/07/2025 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.38 | 13.72 K | $3.41 M |
05/06/2025 | $3.60 | $3.45 (-4.17%) | $3.60 | $3.44 | 3.08 K | $3.40 M |
05/05/2025 | $3.50 | $3.46 (-1.14%) | $3.50 | $3.45 | 5.30 K | $3.41 M |
05/02/2025 | $3.55 | $3.60 (1.41%) | $3.66 | $3.48 | 10.64 K | $3.55 M |
05/01/2025 | $3.55 | $3.48 (-1.97%) | $3.55 | $3.37 | 3.18 K | $3.43 M |
04/30/2025 | $3.38 | $3.51 (3.85%) | $3.51 | $3.38 | 5.22 K | $3.46 M |
04/29/2025 | $3.40 | $3.46 (1.76%) | $3.64 | $3.40 | 9.10 K | $3.41 M |