HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
0.7810
-0.8990 (-53.51%)
At close: Nov 21, 2025, 4:00 PM EST
0.7854
+0.0044 (0.56%)
Pre-market: Nov 24, 2025, 8:37 AM EST
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |