HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.39	0.40	0.36	0.40	0.40	-2.03%	795,705
Nov 12, 2026	0.41	0.42	0.40	0.40	0.40	-1.78%	473,631
Nov 11, 2026	0.41	0.42	0.41	0.41	0.41	0.66%	353,934
Nov 10, 2026	0.41	0.41	0.39	0.41	0.41	0.64%	315,430
Nov 9, 2026	0.40	0.42	0.40	0.41	0.41	0.92%	469,344
Nov 6, 2026	0.40	0.41	0.38	0.40	0.40	1.85%	830,664
Nov 5, 2026	0.42	0.42	0.39	0.39	0.39	-6.93%	712,952
Nov 4, 2026	0.44	0.45	0.42	0.42	0.42	-1.40%	785,274
Nov 3, 2026	0.43	0.48	0.42	0.43	0.43	5.16%	1,004,550
Nov 2, 2026	0.56	0.56	0.39	0.41	0.41	-25.64%	4,134,878
Oct 30, 2026	0.54	0.56	0.52	0.55	0.55	2.06%	1,696,176
Oct 29, 2026	0.55	0.57	0.50	0.54	0.54	1.34%	2,476,507
Oct 28, 2026	0.41	0.54	0.41	0.53	0.53	32.82%	5,517,902
Oct 27, 2026	0.41	0.41	0.39	0.40	0.40	-2.15%	1,213,511
Oct 26, 2026	0.39	0.41	0.38	0.41	0.41	4.04%	1,477,962
Oct 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.21%	545,331
Oct 22, 2026	0.41	0.41	0.39	0.40	0.40	-2.19%	617,908
Oct 21, 2026	0.42	0.42	0.40	0.41	0.41	-0.93%	373,332
Oct 20, 2026	0.41	0.43	0.40	0.41	0.41	-0.53%	505,331
Oct 19, 2026	0.44	0.44	0.41	0.41	0.41	-5.28%	763,378
Oct 16, 2026	0.43	0.44	0.41	0.44	0.44	1.04%	460,891
Oct 15, 2026	0.40	0.44	0.40	0.43	0.43	9.82%	1,222,214
Oct 14, 2026	0.41	0.41	0.38	0.39	0.39	-2.22%	994,636
Oct 13, 2026	0.41	0.41	0.39	0.40	0.40	-5.46%	1,546,927
Oct 12, 2026	0.48	0.48	0.42	0.43	0.43	-11.50%	1,401,154
Oct 9, 2026	0.49	0.51	0.47	0.48	0.48	-1.74%	1,513,173
Oct 8, 2026	0.52	0.53	0.49	0.49	0.49	-10.00%	3,602,215
Oct 7, 2026	0.59	0.62	0.53	0.54	0.54	-7.02%	5,105,331
Oct 6, 2026	0.62	0.64	0.57	0.58	0.58	-10.73%	18,324,876
Oct 5, 2026	0.75	0.95	0.60	0.65	0.65	50.53%	404,235,129
Oct 2, 2026	0.43	0.45	0.42	0.43	0.43	3.72%	804,193
Oct 1, 2026	0.37	0.45	0.37	0.42	0.42	14.29%	1,785,851
Sep 30, 2026	0.37	0.38	0.36	0.37	0.37	-0.35%	153,660
Sep 29, 2026	0.39	0.39	0.36	0.37	0.37	-1.37%	286,991
Sep 28, 2026	0.36	0.38	0.36	0.37	0.37	3.67%	485,002
Sep 25, 2026	0.38	0.38	0.36	0.36	0.36	-5.07%	684,443
Sep 24, 2026	0.39	0.40	0.36	0.38	0.38	-2.55%	683,395
Sep 23, 2026	0.42	0.43	0.39	0.39	0.39	-10.33%	599,200
Sep 22, 2026	0.44	0.45	0.43	0.43	0.43	0.63%	522,727
Sep 21, 2026	0.40	0.43	0.40	0.43	0.43	6.97%	357,713
Sep 18, 2026	0.43	0.43	0.40	0.40	0.40	-4.00%	288,012
Sep 17, 2026	0.41	0.42	0.41	0.42	0.42	2.52%	137,914
Sep 16, 2026	0.41	0.42	0.40	0.41	0.41	-3.67%	319,138
Sep 15, 2026	0.41	0.44	0.40	0.43	0.43	4.73%	1,025,530
Sep 14, 2026	0.40	0.42	0.40	0.41	0.41	-0.15%	237,347
Sep 11, 2026	0.42	0.42	0.39	0.41	0.41	-0.97%	275,825
Sep 10, 2026	0.42	0.43	0.41	0.41	0.41	-2.12%	246,243
Sep 9, 2026	0.44	0.46	0.42	0.42	0.42	-5.84%	351,624
Sep 8, 2026	0.44	0.45	0.43	0.45	0.45	4.33%	270,188
Sep 4, 2026	0.42	0.43	0.40	0.43	0.43	1.59%	491,525