HeartBeam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	802,241
Oct 1, 2026	0.37	0.45	0.37	0.42	0.42	14.29%	1,730,677
Sep 30, 2026	0.37	0.38	0.36	0.37	0.37	-0.35%	153,358
Sep 29, 2026	0.39	0.39	0.36	0.37	0.37	-1.37%	285,545
Sep 28, 2026	0.36	0.38	0.36	0.37	0.37	3.67%	465,543
Sep 25, 2026	0.38	0.38	0.36	0.36	0.36	-5.07%	678,149
Sep 24, 2026	0.39	0.40	0.36	0.38	0.38	-2.55%	679,719
Sep 23, 2026	0.42	0.43	0.39	0.39	0.39	-10.33%	591,015
Sep 22, 2026	0.44	0.45	0.43	0.43	0.43	0.63%	505,389
Sep 21, 2026	0.40	0.43	0.40	0.43	0.43	6.97%	348,254
Sep 18, 2026	0.43	0.43	0.40	0.40	0.40	-4.00%	279,525
Sep 17, 2026	0.41	0.42	0.41	0.42	0.42	2.52%	132,378
Sep 16, 2026	0.41	0.42	0.40	0.41	0.41	-3.67%	316,520
Sep 15, 2026	0.41	0.44	0.40	0.43	0.43	4.73%	936,796
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