HeartBeam, Inc. (BEATW)
NASDAQ: BEATW · Real-Time Price · USD · Warrants
0.0211
+0.0009 (4.46%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -3.82% | 24,104 |
| Jun 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.41% | 4,875 |
| Jun 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.48% | 3,300 |
| Jun 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.92% | 6,414 |
| Jun 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.58% | 1,100 |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 29.17% | 200 |
| Jun 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.55% | 170 |
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,300 |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.62% | 609 |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.80% | 500 |
| May 21, 2026 | 0.10 | 0.10 | 0.05 | 0.08 | 0.08 | -15.80% | 33,483 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.17% | 599 |
| May 19, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -0.10% | 1,280 |
| May 15, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 13.06% | 2,513 |
| May 14, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 12.88% | 7,600 |
| May 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.14% | 4,497 |
| May 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.41% | 1,731 |
| May 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.43% | 3,081 |
| May 8, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -17.62% | 744 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 44.00% | 1,637 |
| May 6, 2026 | 0.09 | 0.12 | 0.07 | 0.08 | 0.08 | -2.79% | 11,113 |
| May 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -12.54% | 840 |
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.84% | 5,185 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 2,000 |
| Apr 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.87% | 10,700 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.19% | 1,740 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.76% | 5,555 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.96% | 6,266 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.14% | 1,243 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 11,683 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | -0.08% | 1,368 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 1,774 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 1,000 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.08% | 3,866 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.05% | 2,008 |