HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.780
-0.020 (-1.11%)
Oct 9, 2025, 11:13 AM EDT - Market open
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 1.72 | 1.98 | 1.72 | 1.95 | 1.95 | 13.37% | 215,244 |
| Oct 2, 2025 | 1.64 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 48,070 |
| Oct 1, 2025 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | - | 70,217 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | -0.60% | 65,540 |
| Sep 29, 2025 | 1.71 | 1.74 | 1.63 | 1.66 | 1.66 | -0.60% | 46,713 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.63 | 1.67 | 1.67 | 1.21% | 98,931 |
| Sep 25, 2025 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | 1.23% | 73,099 |
| Sep 24, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 54,474 |
| Sep 23, 2025 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -1.83% | 91,218 |
| Sep 22, 2025 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -2.96% | 92,662 |
| Sep 19, 2025 | 1.63 | 1.77 | 1.58 | 1.69 | 1.69 | 6.29% | 298,284 |
| Sep 18, 2025 | 1.45 | 1.64 | 1.44 | 1.59 | 1.59 | 12.77% | 190,404 |
| Sep 17, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 55,003 |
| Sep 16, 2025 | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 39,613 |
| Sep 15, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 63,795 |
| Sep 12, 2025 | 1.44 | 1.49 | 1.40 | 1.42 | 1.42 | - | 68,027 |
| Sep 11, 2025 | 1.39 | 1.49 | 1.39 | 1.42 | 1.42 | 3.65% | 82,761 |
| Sep 10, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 64,667 |
| Sep 9, 2025 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 90,558 |
| Sep 8, 2025 | 1.36 | 1.38 | 1.27 | 1.35 | 1.35 | - | 93,727 |
| Sep 5, 2025 | 1.41 | 1.43 | 1.32 | 1.35 | 1.35 | -3.57% | 43,567 |
| Sep 4, 2025 | 1.43 | 1.52 | 1.35 | 1.40 | 1.40 | - | 117,501 |
| Sep 3, 2025 | 1.52 | 1.54 | 1.34 | 1.40 | 1.40 | -6.04% | 103,449 |
| Sep 2, 2025 | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | 10.37% | 245,218 |
| Aug 29, 2025 | 1.29 | 1.41 | 1.26 | 1.35 | 1.35 | 6.30% | 176,624 |
| Aug 28, 2025 | 1.20 | 1.31 | 1.20 | 1.27 | 1.27 | 7.63% | 82,725 |
| Aug 27, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 55,011 |
| Aug 26, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 4.55% | 37,445 |
| Aug 25, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | - | 36,233 |
| Aug 22, 2025 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 28,306 |
| Aug 21, 2025 | 1.14 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 61,314 |
| Aug 20, 2025 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 2.73% | 32,544 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.09 | 1.10 | 1.10 | -7.56% | 94,994 |
| Aug 18, 2025 | 1.05 | 1.30 | 1.04 | 1.19 | 1.19 | 15.53% | 199,243 |
| Aug 15, 2025 | 1.11 | 1.18 | 1.03 | 1.03 | 1.03 | -7.21% | 79,324 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.06 | 1.11 | 1.11 | -7.50% | 148,980 |
| Aug 13, 2025 | 1.24 | 1.32 | 1.16 | 1.20 | 1.20 | - | 310,454 |
| Aug 12, 2025 | 0.96 | 1.31 | 0.94 | 1.20 | 1.20 | 27.38% | 394,265 |
| Aug 11, 2025 | 0.99 | 1.04 | 0.93 | 0.94 | 0.94 | -3.87% | 90,533 |
| Aug 8, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 4.68% | 90,803 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -1.42% | 137,251 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -4.74% | 99,306 |
| Aug 5, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | -0.30% | 118,789 |
| Aug 4, 2025 | 1.03 | 1.07 | 0.99 | 1.00 | 1.00 | -1.96% | 171,715 |
| Aug 1, 2025 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -9.73% | 152,344 |
| Jul 31, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 55,003 |
| Jul 30, 2025 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -3.49% | 57,469 |