HeartBeam, Inc. (BEATW)
NASDAQ: BEATW · Real-Time Price · USD · Warrants
0.0070
0.00 (0.00%)
Sep 28, 2026, 11:30 AM EDT - Market open
HeartBeam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.84% | 11,429 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.25% | 1,108 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 269 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,007 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.90% | 1,324 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.86% | 5,546 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.73% | 908 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.91% | 406 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.00% | 74,906 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.53% | 20,879 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.59% | 37,758 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.44% | 4,389 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 15,912 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.43% | 6,388 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 24.89% | 2,392 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.50% | 886 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.91% | 19,204 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.00% | 1,042 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 4,904 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.61% | 238 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.66% | 3,756 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.23% | 6,006 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.37% | 426 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.62% | 9,626 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.33% | 12,688 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.66% | 8,572 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.09% | 40,292 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.32% | 1,204 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.61% | 6,628 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.67% | 48,648 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.26% | 13,391 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.96% | 5,190 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.76% | 686 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.11% | 13,035 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.46% | 15,822 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.20% | 1,110 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.39% | 32,927 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.68% | 3,393 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.21% | 97,522 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.32% | 171 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.10% | 2,269 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.25% | 3,499 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.15% | 6,174 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.68% | 3,655 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.51% | 8,359 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.25% | 9,011 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.19% | 7,000 |
| Jun 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.95% | 3,705 |