HeartSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	3.09	3.14	2.90	3.03	3.03	-2.88%	45,455
Aug 27, 2026	2.94	3.25	2.90	3.12	3.12	4.35%	155,510
Aug 26, 2026	2.90	3.03	2.83	2.99	2.99	-0.33%	81,357
Aug 25, 2026	2.80	3.04	2.70	3.00	3.00	8.70%	96,270
Aug 24, 2026	2.91	3.20	2.70	2.76	2.76	-1.43%	693,398
Aug 21, 2026	2.53	2.87	2.47	2.80	2.80	11.55%	141,184
Aug 20, 2026	2.49	2.62	2.37	2.51	2.51	-1.38%	231,084
Aug 19, 2026	2.08	2.60	2.07	2.55	2.55	19.48%	231,814
Aug 18, 2026	2.20	2.21	2.02	2.13	2.13	-3.62%	35,319
Aug 17, 2026	2.06	2.23	2.00	2.21	2.21	7.28%	77,285
Aug 14, 2026	2.04	2.15	2.03	2.06	2.06	-	51,769
Aug 13, 2026	2.02	2.13	2.02	2.06	2.06	3.00%	9,107
Aug 12, 2026	2.03	2.08	1.99	2.00	2.00	-2.44%	18,507
Aug 11, 2026	2.03	2.09	2.03	2.05	2.05	-0.97%	13,100
Aug 10, 2026	2.02	2.17	1.93	2.07	2.07	2.48%	122,425
Aug 7, 2026	2.02	2.16	1.99	2.02	2.02	1.00%	170,150
Aug 6, 2026	2.21	2.25	2.00	2.00	2.00	-12.28%	44,747
Aug 5, 2026	2.08	2.29	2.08	2.28	2.28	9.62%	74,499
Aug 4, 2026	2.21	2.29	2.01	2.08	2.08	-2.80%	136,733
Aug 3, 2026	2.16	2.28	2.09	2.14	2.14	-1.83%	57,064
Jul 31, 2026	2.03	2.40	1.98	2.18	2.18	4.81%	41,286
Jul 30, 2026	2.00	2.17	2.00	2.08	2.08	-3.70%	69,486
Jul 29, 2026	2.19	2.30	1.85	2.16	2.16	-4.42%	73,264
Jul 28, 2026	2.45	2.54	2.25	2.26	2.26	-10.67%	82,922
Jul 27, 2026	2.36	2.53	2.36	2.53	2.53	5.86%	83,990
Jul 24, 2026	2.44	2.58	2.36	2.39	2.39	-2.05%	8,211
Jul 23, 2026	2.56	2.56	2.24	2.44	2.44	-2.40%	36,194
Jul 22, 2026	2.39	2.61	2.39	2.50	2.50	1.63%	33,705
Jul 21, 2026	2.56	2.56	2.38	2.46	2.46	-4.28%	23,254
Jul 20, 2026	2.60	2.62	2.50	2.57	2.57	-4.46%	14,875
Jul 17, 2026	2.76	2.76	2.54	2.69	2.69	-1.82%	28,462
Jul 16, 2026	2.53	2.90	2.43	2.74	2.74	7.03%	103,999
Jul 15, 2026	2.65	2.65	2.49	2.56	2.56	-2.29%	29,178
Jul 14, 2026	2.63	2.68	2.47	2.62	2.62	-0.76%	42,813
Jul 13, 2026	2.74	2.75	2.60	2.64	2.64	-3.65%	32,530
Jul 10, 2026	2.60	2.75	2.58	2.74	2.74	2.24%	48,055
Jul 9, 2026	2.64	2.74	2.56	2.68	2.68	-1.83%	30,856
Jul 8, 2026	2.87	2.91	2.65	2.73	2.73	-5.21%	34,054
Jul 7, 2026	2.66	2.98	2.66	2.88	2.88	6.67%	84,882
Jul 6, 2026	2.73	2.78	2.56	2.70	2.70	-3.23%	83,855
Jul 2, 2026	2.83	2.93	2.73	2.79	2.79	-5.10%	70,763
Jul 1, 2026	2.42	2.95	2.42	2.94	2.94	17.13%	139,378
Jun 30, 2026	2.82	2.82	2.40	2.51	2.51	-8.73%	149,284
Jun 29, 2026	2.99	3.16	2.67	2.75	2.75	-6.46%	291,886
Jun 26, 2026	2.95	3.23	2.75	2.94	2.94	-1.67%	445,316
Jun 25, 2026	2.66	3.11	2.58	2.99	2.99	13.69%	1,654,409
Jun 24, 2026	2.78	2.89	2.35	2.63	2.63	-4.36%	1,906,511
Jun 23, 2026	2.72	3.75	2.51	2.75	2.75	55.37%	135,744,852
Jun 22, 2026	1.81	1.83	1.72	1.77	1.77	-3.80%	41,116
Jun 18, 2026	1.86	1.94	1.80	1.84	1.84	1.10%	49,524