HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
0.9096
-0.0062 (-0.68%)
Apr 21, 2026, 12:13 PM EDT - Market open
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.92 | 0.95 | 0.89 | 0.93 | - | 1.46% | 487,000 |
| Apr 20, 2026 | 0.93 | 0.97 | 0.88 | 0.92 | 0.92 | -0.46% | 2,216,042 |
| Apr 17, 2026 | 0.90 | 1.00 | 0.89 | 0.92 | 0.92 | 13.58% | 7,532,282 |
| Apr 16, 2026 | 0.87 | 0.89 | 0.81 | 0.81 | 0.81 | -8.51% | 1,919,761 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.80 | 0.89 | 0.89 | -26.22% | 9,033,732 |
| Apr 14, 2026 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | - | 629,983 |
| Apr 13, 2026 | 1.14 | 1.22 | 1.12 | 1.20 | 1.20 | 4.35% | 350,567 |
| Apr 10, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 244,332 |
| Apr 9, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 190,377 |
| Apr 8, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 1.71% | 310,323 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 202,404 |
| Apr 6, 2026 | 1.18 | 1.24 | 1.17 | 1.20 | 1.20 | 1.69% | 305,090 |
| Apr 2, 2026 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -3.28% | 304,836 |
| Apr 1, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 263,424 |
| Mar 31, 2026 | 1.15 | 1.25 | 1.14 | 1.22 | 1.22 | 8.93% | 473,190 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -1.75% | 308,139 |
| Mar 27, 2026 | 1.12 | 1.18 | 1.10 | 1.14 | 1.14 | 4.59% | 511,858 |
| Mar 26, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -5.63% | 315,030 |
| Mar 25, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 3.12% | 322,012 |
| Mar 24, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 373,751 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 397,621 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -8.00% | 687,454 |
| Mar 19, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 534,806 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -3.08% | 603,765 |
| Mar 17, 2026 | 1.24 | 1.31 | 1.22 | 1.30 | 1.30 | 2.36% | 889,321 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -6.62% | 606,786 |
| Mar 13, 2026 | 1.38 | 1.44 | 1.32 | 1.36 | 1.36 | -7.48% | 1,254,307 |
| Mar 12, 2026 | 1.38 | 1.52 | 1.35 | 1.47 | 1.47 | 8.09% | 1,989,950 |
| Mar 11, 2026 | 1.36 | 1.45 | 1.32 | 1.36 | 1.36 | 0.74% | 2,191,452 |
| Mar 10, 2026 | 1.60 | 1.65 | 1.34 | 1.35 | 1.35 | -8.78% | 32,555,352 |
| Mar 9, 2026 | 1.39 | 1.49 | 1.37 | 1.48 | 1.48 | 5.71% | 420,642 |
| 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 |