HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.41	0.41	0.40	0.40	-	-0.30%	116,405
Sep 14, 2026	0.40	0.42	0.40	0.41	0.41	-0.15%	236,005
Sep 11, 2026	0.42	0.42	0.39	0.41	0.41	-0.97%	271,513
Sep 10, 2026	0.42	0.43	0.41	0.41	0.41	-2.12%	245,658
Sep 9, 2026	0.44	0.46	0.42	0.42	0.42	-5.84%	345,406
Sep 8, 2026	0.44	0.45	0.43	0.45	0.45	4.33%	261,565
Sep 4, 2026	0.42	0.43	0.40	0.43	0.43	1.59%	474,486
Sep 3, 2026	0.45	0.46	0.42	0.42	0.42	-6.67%	552,615
Sep 2, 2026	0.45	0.47	0.45	0.45	0.45	-1.01%	391,068
Sep 1, 2026	0.46	0.47	0.45	0.45	0.45	-3.26%	315,884
Aug 31, 2026	0.47	0.48	0.46	0.47	0.47	0.66%	176,286
Aug 28, 2026	0.48	0.49	0.46	0.47	0.47	-3.85%	375,721
Aug 27, 2026	0.50	0.50	0.48	0.49	0.49	0.87%	355,137
Aug 26, 2026	0.49	0.51	0.48	0.48	0.48	-4.29%	217,555
Aug 25, 2026	0.48	0.52	0.48	0.50	0.50	4.10%	393,331
Aug 24, 2026	0.49	0.50	0.48	0.48	0.48	-2.05%	174,381
Aug 21, 2026	0.47	0.50	0.47	0.49	0.49	3.14%	210,101
Aug 20, 2026	0.48	0.48	0.47	0.48	0.48	-0.93%	292,227
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