HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.74	0.75	0.68	0.69	0.69	-3.35%	392,813
Jun 22, 2026	0.74	0.77	0.71	0.71	0.71	-6.52%	461,450
Jun 18, 2026	0.71	0.81	0.71	0.76	0.76	6.03%	915,421
Jun 17, 2026	0.73	0.75	0.70	0.72	0.72	-1.05%	614,087
Jun 16, 2026	0.77	0.80	0.72	0.72	0.72	-6.60%	629,676
Jun 15, 2026	0.79	0.81	0.77	0.78	0.78	2.30%	555,760
Jun 12, 2026	0.76	0.79	0.74	0.76	0.76	-0.05%	479,685
Jun 11, 2026	0.79	0.79	0.74	0.76	0.76	-0.71%	538,927
Jun 10, 2026	0.78	0.80	0.76	0.76	0.76	-2.92%	611,849
Jun 9, 2026	0.81	0.83	0.75	0.79	0.79	-2.89%	1,175,625
Jun 8, 2026	0.86	0.86	0.81	0.81	0.81	-3.44%	586,810
Jun 5, 2026	0.91	0.91	0.82	0.84	0.84	-7.36%	689,831
Jun 4, 2026	0.89	0.94	0.88	0.91	0.91	1.68%	614,870
Jun 3, 2026	0.89	0.93	0.87	0.89	0.89	1.66%	1,660,118
Jun 2, 2026	0.88	0.90	0.86	0.88	0.88	-0.89%	511,242
Jun 1, 2026	0.89	0.90	0.87	0.88	0.88	1.02%	385,345
May 29, 2026	0.91	0.92	0.88	0.88	0.88	-2.47%	446,543
May 28, 2026	0.88	0.91	0.88	0.90	0.90	2.53%	558,684
May 27, 2026	0.89	0.90	0.86	0.88	0.88	-2.02%	495,649
May 26, 2026	0.89	0.92	0.88	0.89	0.89	1.65%	398,872
May 22, 2026	0.91	0.95	0.88	0.88	0.88	-4.55%	595,310
May 21, 2026	0.90	0.95	0.90	0.92	0.92	0.31%	287,045
May 20, 2026	0.90	0.95	0.88	0.92	0.92	1.59%	430,558
May 19, 2026	0.96	0.96	0.90	0.90	0.90	-5.84%	447,350
May 18, 2026	0.95	1.00	0.93	0.96	0.96	-0.59%	651,523
May 15, 2026	1.01	1.02	0.96	0.97	0.97	-7.21%	665,307
May 14, 2026	1.09	1.09	0.94	1.04	1.04	2.97%	1,493,453
May 13, 2026	0.93	1.05	0.92	1.01	1.01	10.79%	1,624,984
May 12, 2026	0.92	0.96	0.90	0.91	0.91	2.80%	855,193
May 11, 2026	0.90	0.97	0.89	0.89	0.89	-0.37%	1,307,643
May 8, 2026	0.91	0.92	0.88	0.89	0.89	2.24%	377,178
May 7, 2026	0.89	0.93	0.87	0.87	0.87	1.71%	1,000,657
May 6, 2026	0.83	0.87	0.83	0.86	0.86	3.13%	486,418
May 5, 2026	0.86	0.86	0.83	0.83	0.83	-1.23%	411,408
May 4, 2026	0.89	0.92	0.83	0.84	0.84	-4.71%	857,033
May 1, 2026	0.87	0.91	0.86	0.88	0.88	2.76%	673,993
Apr 30, 2026	0.87	0.88	0.85	0.86	0.86	-0.26%	446,677
Apr 29, 2026	0.89	0.89	0.85	0.86	0.86	-1.25%	522,812
Apr 28, 2026	0.89	0.90	0.86	0.87	0.87	-1.00%	739,536
Apr 27, 2026	0.93	0.95	0.88	0.88	0.88	-2.62%	739,668
Apr 24, 2026	0.90	0.93	0.89	0.90	0.90	1.29%	694,901
Apr 23, 2026	0.93	0.95	0.88	0.89	0.89	-4.50%	728,084
Apr 22, 2026	0.89	0.94	0.86	0.93	0.93	9.48%	1,075,958
Apr 21, 2026	0.92	0.95	0.80	0.85	0.85	-6.82%	1,770,706
Apr 20, 2026	0.93	0.97	0.88	0.92	0.92	-0.46%	2,248,330
Apr 17, 2026	0.90	1.00	0.89	0.92	0.92	13.58%	7,614,464
Apr 16, 2026	0.87	0.89	0.81	0.81	0.81	-8.51%	1,946,205
Apr 15, 2026	0.90	0.90	0.80	0.89	0.89	-26.22%	9,144,409
Apr 14, 2026	1.20	1.26	1.18	1.20	1.20	-	914,943
Apr 13, 2026	1.14	1.22	1.12	1.20	1.20	4.35%	358,455