Skip to main content
HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.410
+0.010 (0.71%)
Mar 6, 2026, 11:19 AM EST - Market open

HeartBeam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.401.401.381.40--97,788
Mar 5, 20261.581.581.391.401.40-8.50%890,715
Mar 4, 20261.651.781.511.531.534.08%2,938,396
Mar 3, 20261.461.511.421.471.47-3.92%401,980
Mar 2, 20261.451.551.451.531.531.32%293,702
Feb 27, 20261.541.561.481.511.51-2.58%351,946
Feb 26, 20261.461.581.451.551.556.16%468,389
Feb 25, 20261.421.501.401.461.462.82%268,430
Feb 24, 20261.391.431.331.421.421.43%349,237
Feb 23, 20261.411.451.381.401.40-0.71%404,890
Feb 20, 20261.421.471.401.411.41-4.08%186,153
Feb 19, 20261.421.481.361.471.474.26%424,018
Feb 18, 20261.491.491.361.411.410.71%1,020,857
Feb 17, 20261.361.471.331.401.405.26%581,056
Feb 13, 20261.241.371.221.331.339.02%459,135
Feb 12, 20261.311.321.221.221.22-7.58%441,541
Feb 11, 20261.331.381.271.321.32-412,542
Feb 10, 20261.361.431.321.321.32-7.69%415,470
Feb 9, 20261.421.451.381.431.43-289,129
Feb 6, 20261.321.471.301.431.4310.85%571,132
Feb 5, 20261.361.401.291.291.29-7.19%617,138
Feb 4, 20261.441.451.341.391.39-3.47%557,226
Feb 3, 20261.441.491.391.441.44-0.69%332,803
Feb 2, 20261.431.511.401.451.45-464,564
Jan 30, 20261.501.581.411.451.45-3.97%579,990
Jan 29, 20261.621.631.491.511.51-7.93%1,115,254
Jan 28, 20261.761.801.641.641.64-7.87%749,540
Jan 27, 20261.741.811.731.781.780.56%488,756
Jan 26, 20261.801.821.731.771.77-2.21%771,952
Jan 23, 20261.871.901.811.811.81-3.21%645,393
Jan 22, 20261.912.031.861.871.870.54%1,186,078
Jan 21, 20262.012.031.861.861.86-7.46%1,367,265
Jan 20, 20262.052.081.952.012.01-3.37%955,300
Jan 16, 20262.192.242.062.082.08-5.45%1,075,477
Jan 15, 20262.292.362.172.202.20-3.93%992,407
Jan 14, 20262.372.372.272.292.29-4.58%700,642
Jan 13, 20262.492.492.302.402.40-6.25%1,162,626
Jan 12, 20262.452.602.402.562.566.67%1,489,922
Jan 9, 20262.342.402.232.402.401.69%1,454,269
Jan 8, 20262.422.502.312.362.36-1.26%1,481,494
Jan 7, 20262.622.632.382.392.39-7.18%1,358,476
Jan 6, 20262.772.802.462.582.58-6.02%1,777,930
Jan 5, 20262.522.882.482.742.7412.76%2,768,430
Jan 2, 20262.412.692.302.432.431.25%1,697,520
Dec 31, 20252.222.422.222.402.405.73%1,197,861
Dec 30, 20252.442.472.222.272.27-8.84%2,304,325
Dec 29, 20252.302.542.262.492.492.05%2,392,956
Dec 26, 20252.562.712.322.442.44-5.79%3,305,370
Dec 24, 20252.692.712.492.592.59-5.47%2,653,291
Dec 23, 20252.772.872.702.742.74-6.48%2,528,215
Dec 22, 20253.043.182.792.932.93-5.48%5,212,131
Dec 19, 20252.763.152.723.103.1014.39%10,524,886
Dec 18, 20252.953.242.502.712.71-11.73%10,398,733
Dec 17, 20253.964.002.903.073.07-10.76%36,223,270
Dec 16, 20252.593.852.593.443.4430.80%42,846,054
Dec 15, 20252.122.922.032.632.6314.35%29,030,940
Dec 12, 20252.512.782.032.302.308.49%64,445,962
Dec 11, 20251.452.821.442.122.1236.77%159,782,359
Dec 10, 20251.451.791.201.551.5592.43%270,417,600
Dec 9, 20250.780.810.750.810.810.83%1,378,969
Dec 8, 20250.760.810.730.800.809.44%2,530,437
Dec 5, 20250.700.730.690.730.731.39%1,378,109
Dec 4, 20250.690.730.690.720.722.23%963,901
Dec 3, 20250.710.740.660.700.70-0.35%1,665,512
Dec 2, 20250.720.720.680.710.71-1.83%1,834,406
Dec 1, 20250.660.740.650.720.72-6.49%6,569,590
Nov 28, 20250.850.940.720.770.7727.55%100,047,817
Nov 26, 20250.590.650.570.600.603.62%8,115,239
Nov 25, 20250.620.640.560.580.58-11.73%710,281
Nov 24, 20250.700.730.650.660.66-15.49%2,607,094
Nov 21, 20251.611.630.540.780.78-53.51%9,938,175
Nov 20, 20251.691.731.591.681.681.20%86,634
Nov 19, 20251.761.801.611.661.66-2.35%112,814
Nov 18, 20251.551.701.501.701.7010.39%99,093
Nov 17, 20251.601.601.531.541.54-1.28%51,603
Nov 14, 20251.501.601.451.561.56-0.64%91,431
Nov 13, 20251.631.711.491.571.57-5.99%111,201
Nov 12, 20251.711.721.641.671.67-2.91%76,001
Nov 11, 20251.691.721.621.721.721.78%33,937
Nov 10, 20251.681.741.631.691.692.42%73,919
Nov 7, 20251.631.671.541.651.651.85%53,011
Nov 6, 20251.691.701.601.621.62-1.82%47,047
Nov 5, 20251.651.671.601.651.65-36,800
Nov 4, 20251.681.751.471.651.65-5.71%90,130
Nov 3, 20251.831.851.691.751.75-5.41%144,819
Oct 31, 20251.711.851.661.851.8514.91%395,319
Oct 30, 20251.581.641.551.611.610.63%33,063
Oct 29, 20251.581.641.561.601.601.27%98,215
Oct 28, 20251.601.631.551.581.58-1.86%129,702
Oct 27, 20251.641.671.611.611.61-2.42%31,760
Oct 24, 20251.611.651.611.651.652.48%16,249
Oct 23, 20251.541.671.531.611.612.55%96,867
Oct 22, 20251.621.661.541.571.57-4.27%69,118
Oct 21, 20251.681.721.621.641.64-2.38%31,522
Oct 20, 20251.671.811.671.681.68-1.75%65,414
Oct 17, 20251.751.791.661.711.71-1.16%28,705
Oct 16, 20251.801.811.671.731.73-2.26%51,854
Oct 15, 20251.841.841.751.771.77-1.12%54,688
Oct 14, 20251.731.801.731.791.792.87%72,162
Oct 13, 20251.691.751.671.741.745.45%70,070