HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.200
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
1.230
+0.030 (2.50%)
Pre-market: Aug 14, 2025, 8:32 AM EDT
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.24 | 1.32 | 1.16 | 1.20 | 1.20 | - | 310,454 |
| Aug 12, 2025 | 0.96 | 1.31 | 0.94 | 1.20 | 1.20 | 27.38% | 394,265 |
| Aug 11, 2025 | 0.99 | 1.04 | 0.93 | 0.94 | 0.94 | -3.87% | 90,533 |
| Aug 8, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 4.68% | 90,803 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -1.42% | 137,251 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -4.74% | 99,306 |
| Aug 5, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | -0.30% | 118,789 |
| Aug 4, 2025 | 1.03 | 1.07 | 0.99 | 1.00 | 1.00 | -1.96% | 171,715 |
| Aug 1, 2025 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -9.73% | 152,344 |
| Jul 31, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 55,003 |
| Jul 30, 2025 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -3.49% | 57,469 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.09% | 42,429 |
| Jul 28, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 111,104 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 42,080 |
| Jul 24, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 49,086 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | - | 86,547 |
| Jul 22, 2025 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | - | 118,052 |
| Jul 21, 2025 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | - | 21,944 |
| Jul 18, 2025 | 1.28 | 1.34 | 1.24 | 1.27 | 1.27 | -0.78% | 52,730 |
| Jul 17, 2025 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 0.79% | 69,001 |
| Jul 16, 2025 | 1.25 | 1.35 | 1.20 | 1.27 | 1.27 | 1.60% | 61,996 |
| Jul 15, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | - | 42,493 |
| Jul 14, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 43,418 |
| Jul 11, 2025 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 61,002 |
| Jul 10, 2025 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 31,988 |
| Jul 9, 2025 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -2.27% | 41,052 |
| Jul 8, 2025 | 1.29 | 1.37 | 1.26 | 1.32 | 1.32 | 1.54% | 50,441 |
| Jul 7, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 47,897 |
| Jul 3, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 0.78% | 67,172 |
| Jul 2, 2025 | 1.23 | 1.29 | 1.17 | 1.29 | 1.29 | 5.31% | 105,245 |
| Jul 1, 2025 | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | -2.00% | 58,580 |
| Jun 30, 2025 | 1.35 | 1.36 | 1.20 | 1.25 | 1.25 | -8.09% | 142,616 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.30 | 1.36 | 1.36 | -2.86% | 233,921 |
| Jun 26, 2025 | 1.41 | 1.46 | 1.37 | 1.40 | 1.40 | -1.41% | 90,503 |
| Jun 25, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 108,555 |
| Jun 24, 2025 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 205,956 |
| Jun 23, 2025 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -3.29% | 149,357 |
| Jun 20, 2025 | 1.59 | 1.62 | 1.46 | 1.52 | 1.52 | -3.80% | 421,436 |
| Jun 18, 2025 | 1.53 | 1.60 | 1.51 | 1.58 | 1.58 | 1.94% | 110,405 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.52 | 1.55 | 1.55 | -9.36% | 156,839 |
| Jun 16, 2025 | 1.76 | 1.76 | 1.58 | 1.71 | 1.71 | 13.25% | 668,575 |
| Jun 13, 2025 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -1.31% | 102,735 |
| Jun 12, 2025 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -1.92% | 60,064 |
| Jun 11, 2025 | 1.62 | 1.62 | 1.48 | 1.56 | 1.56 | -2.50% | 245,079 |
| Jun 10, 2025 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 49,987 |
| Jun 9, 2025 | 1.65 | 1.70 | 1.58 | 1.59 | 1.59 | -3.64% | 102,261 |
| Jun 6, 2025 | 1.65 | 1.70 | 1.57 | 1.65 | 1.65 | 0.61% | 119,833 |
| Jun 5, 2025 | 1.70 | 1.74 | 1.61 | 1.64 | 1.64 | -2.38% | 191,669 |
| Jun 4, 2025 | 1.80 | 1.80 | 1.64 | 1.68 | 1.68 | -6.67% | 87,299 |
| Jun 3, 2025 | 1.83 | 1.85 | 1.70 | 1.80 | 1.80 | -0.55% | 82,476 |