HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.600
0.00 (0.00%)
Oct 29, 2025, 4:10 PM EDT - Market open

HeartBeam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.581.641.561.601.601.27%98,215
Oct 28, 20251.601.631.551.581.58-1.86%129,702
Oct 27, 20251.641.671.611.611.61-2.42%31,760
Oct 24, 20251.611.651.611.651.652.48%16,249
Oct 23, 20251.541.671.531.611.612.55%96,867
Oct 22, 20251.621.661.541.571.57-4.27%69,118
Oct 21, 20251.681.721.621.641.64-2.38%31,522
Oct 20, 20251.671.811.671.681.68-1.75%65,414
Oct 17, 20251.751.791.661.711.71-1.16%28,705
Oct 16, 20251.801.811.671.731.73-2.26%51,854
Oct 15, 20251.841.841.751.771.77-1.12%54,688
Oct 14, 20251.731.801.731.791.792.87%72,162
Oct 13, 20251.691.751.671.741.745.45%70,070
Oct 10, 20251.771.881.651.651.65-6.78%77,654
Oct 9, 20251.801.891.741.771.77-1.67%56,939
Oct 8, 20251.791.871.761.801.802.27%73,110
Oct 7, 20251.851.931.741.761.76-5.38%122,703
Oct 6, 20251.922.031.861.861.86-4.62%160,293
Oct 3, 20251.721.981.721.951.9513.37%215,244
Oct 2, 20251.641.731.631.721.724.24%48,070
Oct 1, 20251.641.711.621.651.65-70,217
Sep 30, 20251.681.681.601.651.65-0.60%65,540
Sep 29, 20251.711.741.631.661.66-0.60%46,713
Sep 26, 20251.711.751.631.671.671.21%98,931
Sep 25, 20251.631.691.631.651.651.23%73,099
Sep 24, 20251.601.661.601.631.631.24%54,474
Sep 23, 20251.641.701.611.611.61-1.83%91,218
Sep 22, 20251.711.731.631.641.64-2.96%92,662
Sep 19, 20251.631.771.581.691.696.29%298,284
Sep 18, 20251.451.641.441.591.5912.77%190,404
Sep 17, 20251.401.431.391.411.41-55,003
Sep 16, 20251.461.491.411.411.41-3.42%39,613
Sep 15, 20251.411.491.411.461.462.82%63,795
Sep 12, 20251.441.491.401.421.42-68,027
Sep 11, 20251.391.491.391.421.423.65%82,761
Sep 10, 20251.331.381.301.371.373.01%64,667
Sep 9, 20251.341.391.321.331.33-1.48%90,558
Sep 8, 20251.361.381.271.351.35-93,727
Sep 5, 20251.411.431.321.351.35-3.57%43,567
Sep 4, 20251.431.521.351.401.40-117,501
Sep 3, 20251.521.541.341.401.40-6.04%103,449
Sep 2, 20251.471.541.441.491.4910.37%245,218
Aug 29, 20251.291.411.261.351.356.30%176,624
Aug 28, 20251.201.311.201.271.277.63%82,725
Aug 27, 20251.151.221.151.181.182.61%55,011
Aug 26, 20251.111.161.111.151.154.55%37,445
Aug 25, 20251.121.151.091.101.10-36,233
Aug 22, 20251.091.141.081.101.101.85%28,306
Aug 21, 20251.141.171.081.081.08-4.42%61,314
Aug 20, 20251.101.161.081.131.132.73%32,544