HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.93	0.96	0.92	0.96	-	4.98%	211,543
May 12, 2026	0.92	0.96	0.90	0.91	0.91	2.80%	822,575
May 11, 2026	0.90	0.97	0.89	0.89	0.89	-0.37%	1,249,999
May 8, 2026	0.91	0.92	0.88	0.89	0.89	2.24%	363,311
May 7, 2026	0.89	0.93	0.87	0.87	0.87	1.71%	934,047
May 6, 2026	0.83	0.87	0.83	0.86	0.86	3.13%	482,083
May 5, 2026	0.86	0.86	0.83	0.83	0.83	-1.23%	402,243
May 4, 2026	0.89	0.92	0.83	0.84	0.84	-4.71%	850,455
May 1, 2026	0.87	0.91	0.86	0.88	0.88	2.76%	653,371
Apr 30, 2026	0.87	0.88	0.85	0.86	0.86	-0.26%	436,192
Apr 29, 2026	0.89	0.89	0.85	0.86	0.86	-1.25%	521,704
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
Apr 10, 2026	1.19	1.21	1.15	1.15	1.15	-2.54%	247,847
Apr 9, 2026	1.19	1.21	1.16	1.18	1.18	-0.84%	191,856
Apr 8, 2026	1.19	1.23	1.18	1.19	1.19	1.71%	318,939
Apr 7, 2026	1.19	1.20	1.15	1.17	1.17	-2.50%	215,173
Apr 6, 2026	1.18	1.24	1.17	1.20	1.20	1.69%	316,994
Apr 2, 2026	1.19	1.23	1.16	1.18	1.18	-3.28%	309,818
Apr 1, 2026	1.22	1.24	1.20	1.22	1.22	-	267,260
Mar 31, 2026	1.15	1.25	1.14	1.22	1.22	8.93%	491,773
Mar 30, 2026	1.18	1.18	1.11	1.12	1.12	-1.75%	327,066
Mar 27, 2026	1.12	1.18	1.10	1.14	1.14	4.59%	516,861
Mar 26, 2026	1.12	1.16	1.09	1.09	1.09	-5.63%	323,262
Mar 25, 2026	1.13	1.19	1.12	1.16	1.16	3.12%	336,627
Mar 24, 2026	1.12	1.15	1.09	1.12	1.12	-2.61%	385,600
Mar 23, 2026	1.17	1.17	1.12	1.15	1.15	-	406,388
Mar 20, 2026	1.26	1.26	1.12	1.15	1.15	-8.00%	697,493
Mar 19, 2026	1.23	1.29	1.21	1.25	1.25	-0.79%	556,433
Mar 18, 2026	1.28	1.29	1.22	1.26	1.26	-3.08%	622,098
Mar 17, 2026	1.24	1.31	1.22	1.30	1.30	2.36%	928,992
Mar 16, 2026	1.33	1.34	1.26	1.27	1.27	-6.62%	619,471
Mar 13, 2026	1.38	1.44	1.32	1.36	1.36	-7.48%	1,292,878
Mar 12, 2026	1.38	1.52	1.35	1.47	1.47	8.09%	2,327,063
Mar 11, 2026	1.36	1.45	1.32	1.36	1.36	0.74%	2,237,449
Mar 10, 2026	1.60	1.65	1.34	1.35	1.35	-8.78%	32,885,545
Mar 9, 2026	1.39	1.49	1.37	1.48	1.48	5.71%	429,012
Mar 6, 2026	1.40	1.44	1.36	1.40	1.40	-	383,130
Mar 5, 2026	1.58	1.58	1.39	1.40	1.40	-8.50%	916,267
Mar 4, 2026	1.65	1.78	1.51	1.53	1.53	4.08%	3,026,075