HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.580
-0.080 (-4.82%)
May 21, 2025, 4:00 PM - Market closed
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 1.59 | 1.70 | 1.55 | 1.58 | 1.58 | -4.82% | 65,031 |
| 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 |
| Mar 31, 2025 | 1.95 | 2.02 | 1.85 | 2.01 | 2.01 | 3.08% | 42,531 |
| Mar 28, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.99% | 30,600 |
| Mar 27, 2025 | 1.99 | 2.03 | 1.91 | 2.01 | 2.01 | 3.61% | 49,251 |
| Mar 26, 2025 | 1.94 | 2.03 | 1.91 | 1.94 | 1.94 | 1.04% | 37,741 |
| Mar 25, 2025 | 1.91 | 2.06 | 1.91 | 1.92 | 1.92 | -3.03% | 56,986 |
| Mar 24, 2025 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | - | 43,807 |
| Mar 21, 2025 | 1.96 | 1.99 | 1.81 | 1.98 | 1.98 | 1.28% | 82,403 |
| Mar 20, 2025 | 2.00 | 2.05 | 1.94 | 1.96 | 1.96 | -2.49% | 75,549 |
| Mar 19, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -3.61% | 59,968 |
| Mar 18, 2025 | 2.08 | 2.14 | 2.03 | 2.08 | 2.08 | -1.42% | 30,365 |
| Mar 17, 2025 | 2.02 | 2.18 | 2.01 | 2.11 | 2.11 | 2.93% | 59,621 |
| Mar 14, 2025 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | 1.49% | 84,170 |
| Mar 13, 2025 | 2.03 | 2.09 | 2.01 | 2.02 | 2.02 | -2.88% | 27,072 |
| Mar 12, 2025 | 2.06 | 2.13 | 2.04 | 2.08 | 2.08 | -0.48% | 61,411 |