HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.48	0.52	0.48	0.51	-	4.90%	158,346
Aug 24, 2026	0.49	0.50	0.48	0.48	0.48	-2.05%	157,831
Aug 21, 2026	0.47	0.50	0.47	0.49	0.49	3.14%	194,371
Aug 20, 2026	0.48	0.48	0.47	0.48	0.48	-0.93%	281,925
Aug 19, 2026	0.49	0.50	0.48	0.48	0.48	0.56%	294,983
Aug 18, 2026	0.50	0.50	0.48	0.48	0.48	-3.98%	412,308
Aug 17, 2026	0.51	0.51	0.49	0.50	0.50	0.14%	450,528
Aug 14, 2026	0.56	0.59	0.49	0.50	0.50	-15.34%	1,159,285
Aug 13, 2026	0.59	0.62	0.56	0.59	0.59	3.11%	879,272
Aug 12, 2026	0.59	0.59	0.56	0.57	0.57	-2.57%	366,395
Aug 11, 2026	0.55	0.63	0.55	0.59	0.59	6.98%	898,936
Aug 10, 2026	0.53	0.55	0.51	0.55	0.55	4.79%	668,441
Aug 7, 2026	0.52	0.54	0.50	0.52	0.52	2.61%	461,928
Aug 6, 2026	0.51	0.51	0.50	0.51	0.51	2.35%	295,957
Aug 5, 2026	0.50	0.51	0.49	0.50	0.50	0.42%	387,124
Aug 4, 2026	0.50	0.51	0.49	0.50	0.50	0.98%	489,322
Aug 3, 2026	0.51	0.52	0.48	0.49	0.49	-1.76%	525,290
Jul 31, 2026	0.52	0.52	0.49	0.50	0.50	-3.21%	364,897
Jul 30, 2026	0.50	0.52	0.50	0.52	0.52	1.79%	170,021
Jul 29, 2026	0.53	0.54	0.50	0.51	0.51	-3.62%	249,757
Jul 28, 2026	0.52	0.54	0.50	0.53	0.53	0.44%	374,109
Jul 27, 2026	0.52	0.54	0.50	0.52	0.52	2.58%	158,477
Jul 24, 2026	0.54	0.54	0.50	0.51	0.51	-4.37%	420,480
Jul 23, 2026	0.54	0.56	0.52	0.54	0.54	-3.88%	476,067
Jul 22, 2026	0.60	0.60	0.54	0.56	0.56	-5.99%	398,976
Jul 21, 2026	0.59	0.62	0.56	0.59	0.59	4.19%	366,913
Jul 20, 2026	0.57	0.58	0.54	0.57	0.57	1.68%	298,655
Jul 17, 2026	0.57	0.57	0.54	0.56	0.56	-2.82%	426,242
Jul 16, 2026	0.67	0.67	0.57	0.58	0.58	-12.86%	1,102,369
Jul 15, 2026	0.57	0.70	0.55	0.66	0.66	17.71%	2,317,723
Jul 14, 2026	0.58	0.58	0.51	0.56	0.56	-2.96%	11,640,332
Jul 13, 2026	0.61	0.62	0.56	0.58	0.58	-4.48%	453,522
Jul 10, 2026	0.63	0.63	0.59	0.61	0.61	-5.47%	569,312
Jul 9, 2026	0.64	0.65	0.62	0.64	0.64	2.32%	286,543
Jul 8, 2026	0.66	0.66	0.60	0.63	0.63	-5.08%	435,701
Jul 7, 2026	0.70	0.70	0.64	0.66	0.66	-4.63%	438,216
Jul 6, 2026	0.73	0.73	0.67	0.69	0.69	-4.03%	474,372
Jul 2, 2026	0.75	0.76	0.70	0.72	0.72	-1.28%	280,905
Jul 1, 2026	0.74	0.77	0.73	0.73	0.73	-2.76%	365,611
Jun 30, 2026	0.66	0.76	0.65	0.75	0.75	14.80%	879,208
Jun 29, 2026	0.66	0.68	0.64	0.65	0.65	-3.27%	335,728
Jun 26, 2026	0.65	0.69	0.63	0.68	0.68	5.53%	685,192
Jun 25, 2026	0.69	0.73	0.61	0.64	0.64	-7.67%	919,672
Jun 24, 2026	0.69	0.71	0.68	0.69	0.69	1.01%	460,348
Jun 23, 2026	0.74	0.75	0.68	0.69	0.69	-3.35%	395,296
Jun 22, 2026	0.74	0.77	0.71	0.71	0.71	-6.52%	466,474
Jun 18, 2026	0.71	0.81	0.71	0.76	0.76	6.03%	916,595
Jun 17, 2026	0.73	0.75	0.70	0.72	0.72	-1.05%	628,428
Jun 16, 2026	0.77	0.80	0.72	0.72	0.72	-6.60%	649,838
Jun 15, 2026	0.79	0.81	0.77	0.78	0.78	2.30%	555,760