Skip to main content
HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
0.730
+0.010 (1.39%)
At close: Dec 5, 2025, 4:00 PM EST
0.720
-0.010 (-1.32%)
After-hours: Dec 5, 2025, 7:49 PM EST

HeartBeam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.730.690.730.731.39%1,337,039
Dec 4, 20250.690.730.690.720.722.23%956,729
Dec 3, 20250.710.740.660.700.70-0.35%1,651,407
Dec 2, 20250.720.720.680.710.71-1.83%1,798,094
Dec 1, 20250.660.740.650.720.72-6.49%6,467,383
Nov 28, 20250.850.940.720.770.7727.55%98,709,784
Nov 26, 20250.590.650.570.600.603.62%714,502
Nov 25, 20250.620.640.560.580.58-11.73%688,507
Nov 24, 20250.700.730.650.660.66-15.49%2,600,230
Nov 21, 20251.611.630.540.780.78-53.51%9,653,009
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
Oct 10, 20251.771.881.651.651.65-6.78%77,654
Oct 9, 20251.801.891.741.771.77-1.67%56,939
Oct 8, 20251.791.871.761.801.802.27%73,110
Oct 7, 20251.851.931.741.761.76-5.38%122,703
Oct 6, 20251.922.031.861.861.86-4.62%160,293
Oct 3, 20251.721.981.721.951.9513.37%215,244
Oct 2, 20251.641.731.631.721.724.24%48,070
Oct 1, 20251.641.711.621.651.65-70,217
Sep 30, 20251.681.681.601.651.65-0.60%65,540
Sep 29, 20251.711.741.631.661.66-0.60%46,713
Sep 26, 20251.711.751.631.671.671.21%98,931
Sep 25, 20251.631.691.631.651.651.23%73,099
Sep 24, 20251.601.661.601.631.631.24%54,474
Sep 23, 20251.641.701.611.611.61-1.83%91,218
Sep 22, 20251.711.731.631.641.64-2.96%92,662
Sep 19, 20251.631.771.581.691.696.29%298,284
Sep 18, 20251.451.641.441.591.5912.77%190,404
Sep 17, 20251.401.431.391.411.41-55,003
Sep 16, 20251.461.491.411.411.41-3.42%39,613
Sep 15, 20251.411.491.411.461.462.82%63,795
Sep 12, 20251.441.491.401.421.42-68,027
Sep 11, 20251.391.491.391.421.423.65%82,761
Sep 10, 20251.331.381.301.371.373.01%64,667
Sep 9, 20251.341.391.321.331.33-1.48%90,558
Sep 8, 20251.361.381.271.351.35-93,727
Sep 5, 20251.411.431.321.351.35-3.57%43,567
Sep 4, 20251.431.521.351.401.40-117,501
Sep 3, 20251.521.541.341.401.40-6.04%103,569
Sep 2, 20251.471.541.441.491.4910.37%245,218
Aug 29, 20251.291.411.261.351.356.30%176,624
Aug 28, 20251.201.311.201.271.277.63%82,725
Aug 27, 20251.151.221.151.181.182.61%55,011
Aug 26, 20251.111.161.111.151.154.55%37,445
Aug 25, 20251.121.151.091.101.10-36,233
Aug 22, 20251.091.141.081.101.101.85%28,306
Aug 21, 20251.141.171.081.081.08-4.42%61,314
Aug 20, 20251.101.161.081.131.132.73%32,544
Aug 19, 20251.191.211.091.101.10-7.56%94,994
Aug 18, 20251.051.301.041.191.1915.53%199,243
Aug 15, 20251.111.181.031.031.03-7.21%79,324
Aug 14, 20251.201.201.061.111.11-7.50%148,980
Aug 13, 20251.241.321.161.201.20-310,454
Aug 12, 20250.961.310.941.201.2027.38%394,265
Aug 11, 20250.991.040.930.940.94-3.87%90,533
Aug 8, 20250.950.980.930.980.984.68%90,803
Aug 7, 20250.991.000.910.940.94-1.42%137,251
Aug 6, 20251.001.020.950.950.95-4.74%99,306
Aug 5, 20251.011.050.971.001.00-0.30%118,789
Aug 4, 20251.031.070.991.001.00-1.96%171,715
Aug 1, 20251.101.131.001.021.02-9.73%152,344
Jul 31, 20251.161.191.121.131.13-2.59%55,003
Jul 30, 20251.201.241.151.161.16-3.49%57,469
Jul 29, 20251.281.281.201.201.20-6.09%42,429
Jul 28, 20251.251.301.251.281.280.79%111,104
Jul 25, 20251.291.291.251.271.27-0.78%42,080
Jul 24, 20251.281.291.271.281.280.79%49,086
Jul 23, 20251.301.301.241.271.27-86,547
Jul 22, 20251.281.321.251.271.27-118,052
Jul 21, 20251.261.321.261.271.27-21,944
Jul 18, 20251.281.341.241.271.27-0.78%52,730
Jul 17, 20251.261.331.261.281.280.79%69,001