HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.140
+0.050 (4.59%)
At close: Mar 27, 2026, 4:00 PM EDT
1.120
-0.020 (-1.75%)
After-hours: Mar 27, 2026, 7:55 PM EDT
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.18 | 1.10 | 1.14 | 1.14 | 4.59% | 511,858 |
| Mar 26, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -5.63% | 315,030 |
| Mar 25, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 3.12% | 322,012 |
| Mar 24, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 373,751 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 397,621 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -8.00% | 687,454 |
| Mar 19, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 534,806 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -3.08% | 603,765 |
| Mar 17, 2026 | 1.24 | 1.31 | 1.22 | 1.30 | 1.30 | 2.36% | 889,321 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -6.62% | 606,786 |
| Mar 13, 2026 | 1.38 | 1.44 | 1.32 | 1.36 | 1.36 | -7.48% | 1,254,307 |
| Mar 12, 2026 | 1.38 | 1.52 | 1.35 | 1.47 | 1.47 | 8.09% | 1,989,950 |
| Mar 11, 2026 | 1.36 | 1.45 | 1.32 | 1.36 | 1.36 | 0.74% | 2,191,452 |
| Mar 10, 2026 | 1.60 | 1.65 | 1.34 | 1.35 | 1.35 | -8.78% | 32,555,352 |
| Mar 9, 2026 | 1.39 | 1.49 | 1.37 | 1.48 | 1.48 | 5.71% | 420,642 |
| Mar 6, 2026 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 363,852 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.39 | 1.40 | 1.40 | -8.50% | 890,715 |
| Mar 4, 2026 | 1.65 | 1.78 | 1.51 | 1.53 | 1.53 | 4.08% | 2,938,396 |
| Mar 3, 2026 | 1.46 | 1.51 | 1.42 | 1.47 | 1.47 | -3.92% | 401,980 |
| Mar 2, 2026 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 1.32% | 293,702 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -2.58% | 351,946 |
| Feb 26, 2026 | 1.46 | 1.58 | 1.45 | 1.55 | 1.55 | 6.16% | 468,389 |
| Feb 25, 2026 | 1.42 | 1.50 | 1.40 | 1.46 | 1.46 | 2.82% | 268,430 |
| Feb 24, 2026 | 1.39 | 1.43 | 1.33 | 1.42 | 1.42 | 1.43% | 349,237 |
| Feb 23, 2026 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 404,890 |
| Feb 20, 2026 | 1.42 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 186,153 |
| Feb 19, 2026 | 1.42 | 1.48 | 1.36 | 1.47 | 1.47 | 4.26% | 424,018 |
| Feb 18, 2026 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | 0.71% | 1,020,857 |
| Feb 17, 2026 | 1.36 | 1.47 | 1.33 | 1.40 | 1.40 | 5.26% | 581,056 |
| Feb 13, 2026 | 1.24 | 1.37 | 1.22 | 1.33 | 1.33 | 9.02% | 459,135 |
| Feb 12, 2026 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -7.58% | 441,541 |
| Feb 11, 2026 | 1.33 | 1.38 | 1.27 | 1.32 | 1.32 | - | 412,542 |
| Feb 10, 2026 | 1.36 | 1.43 | 1.32 | 1.32 | 1.32 | -7.69% | 415,470 |
| Feb 9, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | - | 289,129 |
| Feb 6, 2026 | 1.32 | 1.47 | 1.30 | 1.43 | 1.43 | 10.85% | 571,132 |
| Feb 5, 2026 | 1.36 | 1.40 | 1.29 | 1.29 | 1.29 | -7.19% | 617,138 |
| Feb 4, 2026 | 1.44 | 1.45 | 1.34 | 1.39 | 1.39 | -3.47% | 557,226 |
| Feb 3, 2026 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 332,803 |
| Feb 2, 2026 | 1.43 | 1.51 | 1.40 | 1.45 | 1.45 | - | 464,564 |
| Jan 30, 2026 | 1.50 | 1.58 | 1.41 | 1.45 | 1.45 | -3.97% | 579,990 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.49 | 1.51 | 1.51 | -7.93% | 1,115,254 |
| Jan 28, 2026 | 1.76 | 1.80 | 1.64 | 1.64 | 1.64 | -7.87% | 749,540 |
| Jan 27, 2026 | 1.74 | 1.81 | 1.73 | 1.78 | 1.78 | 0.56% | 488,756 |
| Jan 26, 2026 | 1.80 | 1.82 | 1.73 | 1.77 | 1.77 | -2.21% | 771,952 |
| Jan 23, 2026 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 645,393 |
| Jan 22, 2026 | 1.91 | 2.03 | 1.86 | 1.87 | 1.87 | 0.54% | 1,186,078 |
| Jan 21, 2026 | 2.01 | 2.03 | 1.86 | 1.86 | 1.86 | -7.46% | 1,367,265 |
| Jan 20, 2026 | 2.05 | 2.08 | 1.95 | 2.01 | 2.01 | -3.37% | 955,300 |
| Jan 16, 2026 | 2.19 | 2.24 | 2.06 | 2.08 | 2.08 | -5.45% | 1,075,477 |
| Jan 15, 2026 | 2.29 | 2.36 | 2.17 | 2.20 | 2.20 | -3.93% | 992,407 |