HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
2.595
+0.295 (12.83%)
Dec 15, 2025, 3:55 PM EST - Market open
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 2.12 | 2.92 | 2.03 | 2.62 | - | 13.91% | 26,816,707 |
| 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 |
| Nov 11, 2025 | 1.69 | 1.72 | 1.62 | 1.72 | 1.72 | 1.78% | 33,937 |
| Nov 10, 2025 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | 2.42% | 73,919 |
| Nov 7, 2025 | 1.63 | 1.67 | 1.54 | 1.65 | 1.65 | 1.85% | 53,011 |
| Nov 6, 2025 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -1.82% | 47,047 |
| Nov 5, 2025 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | - | 36,800 |
| Nov 4, 2025 | 1.68 | 1.75 | 1.47 | 1.65 | 1.65 | -5.71% | 90,130 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.69 | 1.75 | 1.75 | -5.41% | 144,819 |
| Oct 31, 2025 | 1.71 | 1.85 | 1.66 | 1.85 | 1.85 | 14.91% | 395,319 |
| Oct 30, 2025 | 1.58 | 1.64 | 1.55 | 1.61 | 1.61 | 0.63% | 33,063 |
| Oct 29, 2025 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | 1.27% | 98,215 |
| Oct 28, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 129,702 |
| Oct 27, 2025 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 31,760 |
| Oct 24, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 16,249 |
| Oct 23, 2025 | 1.54 | 1.67 | 1.53 | 1.61 | 1.61 | 2.55% | 96,867 |
| Oct 22, 2025 | 1.62 | 1.66 | 1.54 | 1.57 | 1.57 | -4.27% | 69,118 |
| Oct 21, 2025 | 1.68 | 1.72 | 1.62 | 1.64 | 1.64 | -2.38% | 31,522 |
| Oct 20, 2025 | 1.67 | 1.81 | 1.67 | 1.68 | 1.68 | -1.75% | 65,414 |
| Oct 17, 2025 | 1.75 | 1.79 | 1.66 | 1.71 | 1.71 | -1.16% | 28,705 |
| Oct 16, 2025 | 1.80 | 1.81 | 1.67 | 1.73 | 1.73 | -2.26% | 51,854 |
| Oct 15, 2025 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -1.12% | 54,688 |
| Oct 14, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 2.87% | 72,162 |
| Oct 13, 2025 | 1.69 | 1.75 | 1.67 | 1.74 | 1.74 | 5.45% | 70,070 |
| Oct 10, 2025 | 1.77 | 1.88 | 1.65 | 1.65 | 1.65 | -6.78% | 77,654 |
| Oct 9, 2025 | 1.80 | 1.89 | 1.74 | 1.77 | 1.77 | -1.67% | 56,939 |
| Oct 8, 2025 | 1.79 | 1.87 | 1.76 | 1.80 | 1.80 | 2.27% | 73,110 |
| Oct 7, 2025 | 1.85 | 1.93 | 1.74 | 1.76 | 1.76 | -5.38% | 122,703 |
| Oct 6, 2025 | 1.92 | 2.03 | 1.86 | 1.86 | 1.86 | -4.62% | 160,293 |