HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	2.37	2.37	2.27	2.29	2.29	-4.58%	700,642
Jan 13, 2026	2.49	2.49	2.30	2.40	2.40	-6.25%	1,162,626
Jan 12, 2026	2.45	2.60	2.40	2.56	2.56	6.67%	1,489,922
Jan 9, 2026	2.34	2.40	2.23	2.40	2.40	1.69%	1,454,269
Jan 8, 2026	2.42	2.50	2.31	2.36	2.36	-1.26%	1,481,494
Jan 7, 2026	2.62	2.63	2.38	2.39	2.39	-7.18%	1,358,476
Jan 6, 2026	2.77	2.80	2.46	2.58	2.58	-6.02%	1,777,930
Jan 5, 2026	2.52	2.88	2.48	2.74	2.74	12.76%	2,768,430
Jan 2, 2026	2.41	2.69	2.30	2.43	2.43	1.25%	1,697,520
Dec 31, 2025	2.22	2.42	2.22	2.40	2.40	5.73%	1,197,861
Dec 30, 2025	2.44	2.47	2.22	2.27	2.27	-8.84%	2,304,325
Dec 29, 2025	2.30	2.54	2.26	2.49	2.49	2.05%	2,392,956
Dec 26, 2025	2.56	2.71	2.32	2.44	2.44	-5.79%	3,305,370
Dec 24, 2025	2.69	2.71	2.49	2.59	2.59	-5.47%	2,653,291
Dec 23, 2025	2.77	2.87	2.70	2.74	2.74	-6.48%	2,528,215