HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.560
-0.040 (-2.50%)
At close: Jun 11, 2025, 4:00 PM
1.560
0.00 (0.00%)
After-hours: Jun 11, 2025, 4:17 PM EDT
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.62 | 1.62 | 1.48 | 1.56 | - | -2.50% | 244,979 |
| Jun 10, 2025 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 49,987 |
| Jun 9, 2025 | 1.65 | 1.70 | 1.58 | 1.59 | 1.59 | -3.64% | 102,261 |
| Jun 6, 2025 | 1.65 | 1.70 | 1.57 | 1.65 | 1.65 | 0.61% | 119,833 |
| Jun 5, 2025 | 1.70 | 1.74 | 1.61 | 1.64 | 1.64 | -2.38% | 191,669 |
| Jun 4, 2025 | 1.80 | 1.80 | 1.64 | 1.68 | 1.68 | -6.67% | 87,299 |
| Jun 3, 2025 | 1.83 | 1.85 | 1.70 | 1.80 | 1.80 | -0.55% | 82,476 |
| Jun 2, 2025 | 1.70 | 1.90 | 1.67 | 1.81 | 1.81 | 6.47% | 221,743 |
| May 30, 2025 | 1.58 | 1.70 | 1.56 | 1.70 | 1.70 | 10.39% | 214,152 |
| May 29, 2025 | 1.63 | 1.68 | 1.50 | 1.54 | 1.54 | -3.75% | 108,711 |
| May 28, 2025 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 27,399 |
| May 27, 2025 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 81,161 |
| May 23, 2025 | 1.69 | 1.70 | 1.57 | 1.66 | 1.66 | 4.73% | 74,574 |
| May 22, 2025 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | 0.32% | 43,863 |
| May 21, 2025 | 1.59 | 1.70 | 1.55 | 1.58 | 1.58 | -4.82% | 65,278 |
| May 20, 2025 | 1.65 | 1.70 | 1.60 | 1.66 | 1.66 | 1.84% | 39,517 |
| May 19, 2025 | 1.54 | 1.65 | 1.52 | 1.63 | 1.63 | 5.16% | 41,781 |
| May 16, 2025 | 1.56 | 1.62 | 1.55 | 1.55 | 1.55 | -1.52% | 95,360 |
| May 15, 2025 | 1.64 | 1.67 | 1.52 | 1.57 | 1.57 | -1.63% | 63,066 |
| May 14, 2025 | 1.75 | 1.77 | 1.56 | 1.60 | 1.60 | -6.43% | 86,367 |
| May 13, 2025 | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | -0.58% | 84,150 |
| May 12, 2025 | 1.81 | 1.83 | 1.72 | 1.72 | 1.72 | -2.82% | 52,531 |
| May 9, 2025 | 1.84 | 1.85 | 1.75 | 1.77 | 1.77 | -2.21% | 32,725 |
| May 8, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -3.67% | 11,001 |
| May 7, 2025 | 1.85 | 1.90 | 1.78 | 1.88 | 1.88 | 2.12% | 30,294 |
| May 6, 2025 | 1.90 | 1.91 | 1.80 | 1.84 | 1.84 | - | 40,656 |
| May 5, 2025 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | 1.66% | 27,904 |
| May 2, 2025 | 1.78 | 1.83 | 1.74 | 1.81 | 1.81 | 3.43% | 32,399 |
| May 1, 2025 | 1.78 | 1.85 | 1.72 | 1.75 | 1.75 | - | 48,371 |
| Apr 30, 2025 | 1.86 | 1.86 | 1.72 | 1.75 | 1.75 | -3.31% | 46,235 |
| Apr 29, 2025 | 1.90 | 1.92 | 1.75 | 1.81 | 1.81 | -7.18% | 227,818 |
| Apr 28, 2025 | 1.96 | 2.04 | 1.82 | 1.95 | 1.95 | -2.01% | 28,864 |
| Apr 25, 2025 | 2.03 | 2.19 | 1.94 | 1.99 | 1.99 | 3.65% | 135,068 |
| Apr 24, 2025 | 1.62 | 1.95 | 1.61 | 1.92 | 1.92 | 20.75% | 128,734 |
| Apr 23, 2025 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 20,411 |
| Apr 22, 2025 | 1.52 | 1.64 | 1.51 | 1.55 | 1.55 | 1.97% | 14,307 |
| Apr 21, 2025 | 1.56 | 1.64 | 1.50 | 1.52 | 1.52 | -6.46% | 47,191 |
| Apr 17, 2025 | 1.67 | 1.71 | 1.57 | 1.63 | 1.63 | -2.11% | 50,491 |
| Apr 16, 2025 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 0.61% | 63,350 |
| Apr 15, 2025 | 1.67 | 1.74 | 1.63 | 1.65 | 1.65 | -0.60% | 35,424 |
| Apr 14, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 26,962 |
| Apr 11, 2025 | 1.65 | 1.68 | 1.57 | 1.68 | 1.68 | 3.07% | 41,198 |
| Apr 10, 2025 | 1.64 | 1.73 | 1.60 | 1.63 | 1.63 | -2.98% | 57,063 |
| Apr 9, 2025 | 1.70 | 1.71 | 1.55 | 1.68 | 1.68 | 2.44% | 36,907 |
| Apr 8, 2025 | 1.78 | 1.83 | 1.62 | 1.64 | 1.64 | -0.61% | 53,293 |
| Apr 7, 2025 | 1.54 | 1.73 | 1.45 | 1.65 | 1.65 | -2.37% | 98,196 |
| Apr 4, 2025 | 1.78 | 1.78 | 1.63 | 1.69 | 1.69 | -7.65% | 249,854 |
| Apr 3, 2025 | 1.98 | 1.98 | 1.80 | 1.83 | 1.83 | -6.63% | 94,617 |
| Apr 2, 2025 | 1.96 | 2.05 | 1.94 | 1.96 | 1.96 | -2.00% | 49,825 |
| Apr 1, 2025 | 2.03 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 60,953 |