Heartbeam Inc (BEAT)

Date: O: H: L: C: Vol:

Heartbeam Inc (BEAT) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 04, 2026	$0.4487	$0.42	$0.0287	743,359	-1.40%
Nov 03, 2026	$0.4755	$0.417	$0.0585	1,004,550	+5.16%
Nov 02, 2026	$0.5608	$0.391	$0.1698	4,134,879	-25.64%
Oct 30, 2026	$0.559	$0.52	$0.039	1,696,177	+2.06%
Oct 29, 2026	$0.5748	$0.5006	$0.0742	2,476,507	+1.34%
Oct 28, 2026	$0.5363	$0.41	$0.1263	5,517,902	+32.82%
Oct 27, 2026	$0.41	$0.39	$0.02	1,213,512	-2.15%
Oct 26, 2026	$0.4096	$0.3813	$0.0283	1,477,963	+4.04%
Oct 23, 2026	$0.4024	$0.3857	$0.0167	545,332	-1.21%
Oct 22, 2026	$0.4133	$0.392	$0.0213	617,909	-2.19%
Oct 21, 2026	$0.4229	$0.4004	$0.0225	373,333	-0.93%
Oct 20, 2026	$0.425	$0.403	$0.022	505,331	-0.53%
Oct 19, 2026	$0.443	$0.4115	$0.0315	763,379	-5.28%
Oct 16, 2026	$0.4388	$0.4149	$0.0239	460,892	+1.04%
Oct 15, 2026	$0.4399	$0.4025	$0.0374	1,222,214	+9.82%
Oct 14, 2026	$0.4099	$0.38	$0.0299	994,636	-2.22%
Oct 13, 2026	$0.4139	$0.3906	$0.0233	1,546,928	-5.46%
Oct 12, 2026	$0.4779	$0.4201	$0.0578	1,401,155	-11.50%
Oct 09, 2026	$0.5099	$0.471	$0.0389	1,513,173	-1.74%
Oct 08, 2026	$0.5284	$0.4873	$0.0411	3,602,215	-10.00%
Oct 07, 2026	$0.615	$0.5301	$0.0849	5,105,331	-7.02%
Oct 06, 2026	$0.64	$0.57	$0.07	18,324,876	-10.73%

Heartbeam Inc (BEAT) 株の年ごとの株価履歴

この詳細な分析では、Heartbeam Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBEAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Heartbeam Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のHeartbeam Inc (BEAT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$0.5608	$0.391	$0.1698	5,882,788	-22.89%
Oct, 2026	$0.95	$0.3652	$0.5848	456,183,939	+50.03%
Sep, 2026	$0.4735	$0.355	$0.1185	8,599,396	-22.00%
Aug, 2026	$0.6278	$0.4602	$0.1676	9,172,396	-6.69%
Jul, 2026	$0.7732	$0.493	$0.2802	21,858,483	-32.84%
Jun, 2026	$0.942	$0.6106	$0.3314	13,919,795	-14.29%
May, 2026	$1.09	$0.83	$0.26	13,726,602	+1.97%
Apr, 2026	$1.26	$0.7998	$0.4602	30,237,390	-29.66%
Mar, 2026	$1.78	$1.09	$0.689	49,601,047	-19.21%
Feb, 2026	$1.58	$1.22	$0.3561	8,450,469	+4.14%
Jan, 2026	$2.88	$1.41	$1.47	23,243,039	-39.58%

2025年のHeartbeam Inc (BEAT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$4.00	$0.6489	$3.35	651,781,128	+194.81%
Nov, 2025	$1.85	$0.54	$1.31	116,080,392	-58.38%
Oct, 2025	$2.03	$1.53	$0.495	2,059,456	+12.12%
Sep, 2025	$1.77	$1.27	$0.503	2,073,001	+22.22%
Aug, 2025	$1.41	$0.9101	$0.4999	2,570,696	+19.47%
Jul, 2025	$1.37	$1.12	$0.25	1,225,041	-9.60%
Jun, 2025	$1.90	$1.20	$0.7	3,542,040	-26.47%
May, 2025	$1.91	$1.50	$0.41	1,294,189	-2.86%
Apr, 2025	$2.19	$1.45	$0.7442	1,553,531	-12.94%
Mar, 2025	$2.25	$1.81	$0.4393	1,163,326	-0.50%
Feb, 2025	$2.53	$1.92	$0.605	1,955,519	-15.83%
Jan, 2025	$2.44	$2.00	$0.44	2,326,088	+4.35%

2024年のHeartbeam Inc (BEAT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$3.48	$2.16	$1.32	5,605,095	-29.41%
Nov, 2024	$3.24	$2.22	$1.02	2,285,393	+26.45%
Oct, 2024	$2.73	$2.06	$0.67	1,910,600	+4.31%
Sep, 2024	$2.70	$2.00	$0.7	1,581,276	-1.28%
Aug, 2024	$2.64	$2.08	$0.5599	967,045	-9.96%
Jul, 2024	$3.23	$2.35	$0.88	2,311,458	+1.56%
Jun, 2024	$2.86	$2.02	$0.8399	1,912,686	-7.55%
May, 2024	$3.39	$1.90	$1.49	3,179,064	+38.31%
Apr, 2024	$2.25	$1.70	$0.55	1,335,313	-7.80%
Mar, 2024	$2.70	$1.43	$1.27	5,341,506	+50.34%
Feb, 2024	$1.92	$1.35	$0.5743	1,075,739	-22.46%
Jan, 2024	$2.62	$1.44	$1.18	2,652,007	-20.43%

BEATに類似