HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	1.80	1.82	1.73	1.77	1.77	-2.21%	760,304
Jan 23, 2026	1.87	1.90	1.81	1.81	1.81	-3.21%	616,522
Jan 22, 2026	1.91	2.03	1.86	1.87	1.87	0.54%	1,174,746
Jan 21, 2026	2.01	2.03	1.86	1.86	1.86	-7.46%	1,308,750
Jan 20, 2026	2.05	2.08	1.95	2.01	2.01	-3.37%	946,656
Jan 16, 2026	2.19	2.24	2.06	2.08	2.08	-5.45%	1,048,337
Jan 15, 2026	2.29	2.36	2.17	2.20	2.20	-3.93%	934,536
Jan 14, 2026	2.37	2.37	2.27	2.29	2.29	-4.58%	658,661
Jan 13, 2026	2.49	2.49	2.30	2.40	2.40	-6.25%	1,141,003
Jan 12, 2026	2.45	2.60	2.40	2.56	2.56	6.67%	1,415,432
Jan 9, 2026	2.34	2.40	2.23	2.40	2.40	1.69%	1,403,052
Jan 8, 2026	2.42	2.50	2.31	2.36	2.36	-1.26%	1,460,422
Jan 7, 2026	2.62	2.63	2.38	2.39	2.39	-7.18%	1,323,452
Jan 6, 2026	2.77	2.80	2.46	2.58	2.58	-6.02%	1,765,276
Jan 5, 2026	2.52	2.88	2.48	2.74	2.74	12.76%	2,730,544
Jan 2, 2026	2.41	2.69	2.30	2.43	2.43	1.25%	1,667,814
Dec 31, 2025	2.22	2.42	2.22	2.40	2.40	5.73%	1,177,833
Dec 30, 2025	2.44	2.47	2.22	2.27	2.27	-8.84%	2,284,545
Dec 29, 2025	2.30	2.54	2.26	2.49	2.49	2.05%	2,330,338
Dec 26, 2025	2.56	2.71	2.32	2.44	2.44	-5.79%	3,214,229
Dec 24, 2025	2.69	2.71	2.49	2.59	2.59	-5.47%	2,586,000
Dec 23, 2025	2.77	2.87	2.70	2.74	2.74	-6.48%	2,459,312
Dec 22, 2025	3.04	3.18	2.79	2.93	2.93	-5.48%	5,081,337
Dec 19, 2025	2.76	3.15	2.72	3.10	3.10	14.39%	10,257,539
Dec 18, 2025	2.95	3.24	2.50	2.71	2.71	-11.73%	10,294,597
Dec 17, 2025	3.96	4.00	2.90	3.07	3.07	-10.76%	35,699,222
Dec 16, 2025	2.59	3.85	2.59	3.44	3.44	30.80%	41,960,168
Dec 15, 2025	2.12	2.92	2.03	2.63	2.63	14.35%	28,573,949
Dec 12, 2025	2.51	2.78	2.03	2.30	2.30	8.49%	63,741,979
Dec 11, 2025	1.45	2.82	1.44	2.12	2.12	36.77%	156,032,362
Dec 10, 2025	1.45	1.79	1.20	1.55	1.55	92.43%	267,792,184
Dec 9, 2025	0.78	0.81	0.75	0.81	0.81	0.83%	1,364,984
Dec 8, 2025	0.76	0.81	0.73	0.80	0.80	9.44%	2,516,116
Dec 5, 2025	0.70	0.73	0.69	0.73	0.73	1.39%	1,337,039
Dec 4, 2025	0.69	0.73	0.69	0.72	0.72	2.23%	956,729
Dec 3, 2025	0.71	0.74	0.66	0.70	0.70	-0.35%	1,651,407
Dec 2, 2025	0.72	0.72	0.68	0.71	0.71	-1.83%	1,798,094
Dec 1, 2025	0.66	0.74	0.65	0.72	0.72	-6.49%	6,467,383
Nov 28, 2025	0.85	0.94	0.72	0.77	0.77	27.55%	98,709,784
Nov 26, 2025	0.59	0.65	0.57	0.60	0.60	3.62%	714,502
Nov 25, 2025	0.62	0.64	0.56	0.58	0.58	-11.73%	688,507
Nov 24, 2025	0.70	0.73	0.65	0.66	0.66	-15.49%	2,600,230
Nov 21, 2025	1.61	1.63	0.54	0.78	0.78	-53.51%	9,653,009
Nov 20, 2025	1.69	1.73	1.59	1.68	1.68	1.20%	86,634
Nov 19, 2025	1.76	1.80	1.61	1.66	1.66	-2.35%	112,814
Nov 18, 2025	1.55	1.70	1.50	1.70	1.70	10.39%	99,093
Nov 17, 2025	1.60	1.60	1.53	1.54	1.54	-1.28%	51,603
Nov 14, 2025	1.50	1.60	1.45	1.56	1.56	-0.64%	91,431
Nov 13, 2025	1.63	1.71	1.49	1.57	1.57	-5.99%	111,201
Nov 12, 2025	1.71	1.72	1.64	1.67	1.67	-2.91%	76,001