HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
0.871
-0.009 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
0.888
+0.017 (1.91%)
After-hours: Apr 28, 2026, 7:59 PM EDT
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -1.00% | 737,998 |
| Apr 27, 2026 | 0.93 | 0.95 | 0.88 | 0.88 | 0.88 | -2.62% | 739,668 |
| Apr 24, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | 1.29% | 694,901 |
| Apr 23, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -4.50% | 728,084 |
| Apr 22, 2026 | 0.89 | 0.94 | 0.86 | 0.93 | 0.93 | 9.48% | 1,075,958 |
| Apr 21, 2026 | 0.92 | 0.95 | 0.80 | 0.85 | 0.85 | -6.82% | 1,770,706 |
| Apr 20, 2026 | 0.93 | 0.97 | 0.88 | 0.92 | 0.92 | -0.46% | 2,248,330 |
| Apr 17, 2026 | 0.90 | 1.00 | 0.89 | 0.92 | 0.92 | 13.58% | 7,614,464 |
| Apr 16, 2026 | 0.87 | 0.89 | 0.81 | 0.81 | 0.81 | -8.51% | 1,946,205 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.80 | 0.89 | 0.89 | -26.22% | 9,144,409 |
| Apr 14, 2026 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | - | 914,943 |
| Apr 13, 2026 | 1.14 | 1.22 | 1.12 | 1.20 | 1.20 | 4.35% | 358,455 |
| Apr 10, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 247,847 |
| Apr 9, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 191,856 |
| Apr 8, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 1.71% | 318,939 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 215,173 |
| Apr 6, 2026 | 1.18 | 1.24 | 1.17 | 1.20 | 1.20 | 1.69% | 316,994 |
| Apr 2, 2026 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -3.28% | 309,818 |
| Apr 1, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 267,260 |
| Mar 31, 2026 | 1.15 | 1.25 | 1.14 | 1.22 | 1.22 | 8.93% | 491,773 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -1.75% | 327,066 |
| Mar 27, 2026 | 1.12 | 1.18 | 1.10 | 1.14 | 1.14 | 4.59% | 516,861 |
| Mar 26, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -5.63% | 323,262 |
| Mar 25, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 3.12% | 336,627 |
| Mar 24, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 385,600 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 406,388 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -8.00% | 697,493 |
| Mar 19, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 556,433 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -3.08% | 622,098 |
| Mar 17, 2026 | 1.24 | 1.31 | 1.22 | 1.30 | 1.30 | 2.36% | 928,992 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -6.62% | 619,471 |
| Mar 13, 2026 | 1.38 | 1.44 | 1.32 | 1.36 | 1.36 | -7.48% | 1,292,878 |
| Mar 12, 2026 | 1.38 | 1.52 | 1.35 | 1.47 | 1.47 | 8.09% | 2,327,063 |
| Mar 11, 2026 | 1.36 | 1.45 | 1.32 | 1.36 | 1.36 | 0.74% | 2,237,449 |
| Mar 10, 2026 | 1.60 | 1.65 | 1.34 | 1.35 | 1.35 | -8.78% | 32,885,545 |
| Mar 9, 2026 | 1.39 | 1.49 | 1.37 | 1.48 | 1.48 | 5.71% | 429,012 |
| Mar 6, 2026 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 383,130 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.39 | 1.40 | 1.40 | -8.50% | 916,267 |
| Mar 4, 2026 | 1.65 | 1.78 | 1.51 | 1.53 | 1.53 | 4.08% | 3,026,075 |
| Mar 3, 2026 | 1.46 | 1.51 | 1.42 | 1.47 | 1.47 | -3.92% | 412,673 |
| Mar 2, 2026 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 1.32% | 300,519 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -2.58% | 351,946 |
| Feb 26, 2026 | 1.46 | 1.58 | 1.45 | 1.55 | 1.55 | 6.16% | 468,389 |
| Feb 25, 2026 | 1.42 | 1.50 | 1.40 | 1.46 | 1.46 | 2.82% | 268,430 |
| Feb 24, 2026 | 1.39 | 1.43 | 1.33 | 1.42 | 1.42 | 1.43% | 349,237 |
| Feb 23, 2026 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 404,890 |
| Feb 20, 2026 | 1.42 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 186,153 |
| Feb 19, 2026 | 1.42 | 1.48 | 1.36 | 1.47 | 1.47 | 4.26% | 424,018 |
| Feb 18, 2026 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | 0.71% | 1,020,857 |
| Feb 17, 2026 | 1.36 | 1.47 | 1.33 | 1.40 | 1.40 | 5.26% | 581,056 |
| Feb 13, 2026 | 1.24 | 1.37 | 1.22 | 1.33 | 1.33 | 9.02% | 459,135 |
| Feb 12, 2026 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -7.58% | 441,541 |
| Feb 11, 2026 | 1.33 | 1.38 | 1.27 | 1.32 | 1.32 | - | 412,542 |
| Feb 10, 2026 | 1.36 | 1.43 | 1.32 | 1.32 | 1.32 | -7.69% | 415,470 |
| Feb 9, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | - | 289,129 |
| Feb 6, 2026 | 1.32 | 1.47 | 1.30 | 1.43 | 1.43 | 10.85% | 571,132 |
| Feb 5, 2026 | 1.36 | 1.40 | 1.29 | 1.29 | 1.29 | -7.19% | 617,138 |
| Feb 4, 2026 | 1.44 | 1.45 | 1.34 | 1.39 | 1.39 | -3.47% | 557,226 |
| Feb 3, 2026 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 332,803 |
| Feb 2, 2026 | 1.43 | 1.51 | 1.40 | 1.45 | 1.45 | - | 464,564 |
| Jan 30, 2026 | 1.50 | 1.58 | 1.41 | 1.45 | 1.45 | -3.97% | 579,990 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.49 | 1.51 | 1.51 | -7.93% | 1,115,254 |
| Jan 28, 2026 | 1.76 | 1.80 | 1.64 | 1.64 | 1.64 | -7.87% | 749,540 |
| Jan 27, 2026 | 1.74 | 1.81 | 1.73 | 1.78 | 1.78 | 0.56% | 488,756 |
| Jan 26, 2026 | 1.80 | 1.82 | 1.73 | 1.77 | 1.77 | -2.21% | 771,952 |
| Jan 23, 2026 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 645,393 |
| Jan 22, 2026 | 1.91 | 2.03 | 1.86 | 1.87 | 1.87 | 0.54% | 1,186,078 |
| Jan 21, 2026 | 2.01 | 2.03 | 1.86 | 1.86 | 1.86 | -7.46% | 1,367,265 |
| Jan 20, 2026 | 2.05 | 2.08 | 1.95 | 2.01 | 2.01 | -3.37% | 955,300 |
| Jan 16, 2026 | 2.19 | 2.24 | 2.06 | 2.08 | 2.08 | -5.45% | 1,075,477 |
| Jan 15, 2026 | 2.29 | 2.36 | 2.17 | 2.20 | 2.20 | -3.93% | 992,407 |
| Jan 14, 2026 | 2.37 | 2.37 | 2.27 | 2.29 | 2.29 | -4.58% | 700,642 |
| Jan 13, 2026 | 2.49 | 2.49 | 2.30 | 2.40 | 2.40 | -6.25% | 1,162,626 |
| Jan 12, 2026 | 2.45 | 2.60 | 2.40 | 2.56 | 2.56 | 6.67% | 1,489,922 |
| Jan 9, 2026 | 2.34 | 2.40 | 2.23 | 2.40 | 2.40 | 1.69% | 1,454,269 |
| Jan 8, 2026 | 2.42 | 2.50 | 2.31 | 2.36 | 2.36 | -1.26% | 1,481,494 |
| Jan 7, 2026 | 2.62 | 2.63 | 2.38 | 2.39 | 2.39 | -7.18% | 1,358,476 |
| Jan 6, 2026 | 2.77 | 2.80 | 2.46 | 2.58 | 2.58 | -6.02% | 1,777,930 |
| Jan 5, 2026 | 2.52 | 2.88 | 2.48 | 2.74 | 2.74 | 12.76% | 2,768,430 |
| Jan 2, 2026 | 2.41 | 2.69 | 2.30 | 2.43 | 2.43 | 1.25% | 1,697,520 |
| Dec 31, 2025 | 2.22 | 2.42 | 2.22 | 2.40 | 2.40 | 5.73% | 1,197,861 |
| Dec 30, 2025 | 2.44 | 2.47 | 2.22 | 2.27 | 2.27 | -8.84% | 2,304,325 |
| Dec 29, 2025 | 2.30 | 2.54 | 2.26 | 2.49 | 2.49 | 2.05% | 2,392,956 |
| Dec 26, 2025 | 2.56 | 2.71 | 2.32 | 2.44 | 2.44 | -5.79% | 3,305,370 |
| Dec 24, 2025 | 2.69 | 2.71 | 2.49 | 2.59 | 2.59 | -5.47% | 2,653,291 |
| Dec 23, 2025 | 2.77 | 2.87 | 2.70 | 2.74 | 2.74 | -6.48% | 2,528,215 |
| Dec 22, 2025 | 3.04 | 3.18 | 2.79 | 2.93 | 2.93 | -5.48% | 5,212,131 |
| Dec 19, 2025 | 2.76 | 3.15 | 2.72 | 3.10 | 3.10 | 14.39% | 10,524,886 |
| Dec 18, 2025 | 2.95 | 3.24 | 2.50 | 2.71 | 2.71 | -11.73% | 10,398,733 |
| Dec 17, 2025 | 3.96 | 4.00 | 2.90 | 3.07 | 3.07 | -10.76% | 36,223,270 |
| Dec 16, 2025 | 2.59 | 3.85 | 2.59 | 3.44 | 3.44 | 30.80% | 42,846,054 |
| Dec 15, 2025 | 2.12 | 2.92 | 2.03 | 2.63 | 2.63 | 14.35% | 29,030,940 |
| Dec 12, 2025 | 2.51 | 2.78 | 2.03 | 2.30 | 2.30 | 8.49% | 64,445,962 |
| Dec 11, 2025 | 1.45 | 2.82 | 1.44 | 2.12 | 2.12 | 36.77% | 159,782,359 |
| Dec 10, 2025 | 1.45 | 1.79 | 1.20 | 1.55 | 1.55 | 92.43% | 270,417,600 |
| Dec 9, 2025 | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | 0.83% | 1,378,969 |
| Dec 8, 2025 | 0.76 | 0.81 | 0.73 | 0.80 | 0.80 | 9.44% | 2,530,437 |
| Dec 5, 2025 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 1.39% | 1,378,109 |
| Dec 4, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 2.23% | 963,901 |
| Dec 3, 2025 | 0.71 | 0.74 | 0.66 | 0.70 | 0.70 | -0.35% | 1,665,512 |