Stockscreener 앱 받기
2.4801
3.75%
0.0801
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $2.69 | $2.30 | $0.39 | 1,549,792.0 | +4.17% |
| 2025-12-31 | $2.42 | $2.22 | $0.20 | 1,152,226.0 | +5.73% |
| 2025-12-30 | $2.46 | $2.22 | $0.245 | 2,261,435.0 | -8.84% |
| 2025-12-29 | $2.54 | $2.26 | $0.2839 | 2,349,799.0 | +2.05% |
| 2025-12-26 | $2.71 | $2.32 | $0.39 | 3,218,806.0 | -5.79% |
| 2025-12-24 | $2.71 | $2.49 | $0.22 | 2,648,714.0 | -5.47% |
| 2025-12-23 | $2.87 | $2.70 | $0.1726 | 2,464,354.0 | -6.48% |
| 2025-12-22 | $3.18 | $2.79 | $0.39 | 5,091,154.0 | -5.48% |
| 2025-12-19 | $3.15 | $2.72 | $0.43 | 10,355,658.0 | +14.39% |
| 2025-12-18 | $3.24 | $2.50 | $0.74 | 10,157,462.0 | -11.73% |
| 2025-12-17 | $4.00 | $2.90 | $1.10 | 35,888,043.0 | -10.76% |
| 2025-12-16 | $3.85 | $2.59 | $1.26 | 42,229,028.0 | +30.80% |
| 2025-12-15 | $2.92 | $2.03 | $0.89 | 28,732,584.0 | +14.35% |
| 2025-12-12 | $2.78 | $2.03 | $0.75 | 63,978,787.0 | +8.49% |
| 2025-12-11 | $2.82 | $1.44 | $1.38 | 158,071,462.0 | +36.77% |
| 2025-12-10 | $1.79 | $1.20 | $0.59 | 268,532,976.0 | +92.43% |
| 2025-12-09 | $0.8099 | $0.7482 | $0.0617 | 1,198,755.0 | +0.83% |
| 2025-12-08 | $0.814 | $0.7251 | $0.0889 | 2,516,359.0 | +9.44% |
| 2025-12-05 | $0.73 | $0.687 | $0.043 | 1,342,063.0 | +3.52% |
| 2025-12-04 | $0.725 | $0.6865 | $0.0385 | 853,220.0 | +0.13% |
| 2025-12-03 | $0.7438 | $0.6601 | $0.0837 | 1,621,554.0 | -0.35% |
Heartbeam Inc 주식 (BEAT) 연도별 가격 이력
이 심층 분석에서는 Heartbeam Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartbeam Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heartbeam Inc 주식 (BEAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $2.69 | $2.30 | $0.39 | 1,549,792.0 | +4.17% |
Heartbeam Inc 주식 (BEAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.00 | $0.6489 | $3.35 | 651,781,128.0 | +194.81% |
| 2025-11 | $1.85 | $0.54 | $1.31 | 116,080,392.0 | -58.38% |
| 2025-10 | $2.02 | $1.53 | $0.495 | 2,059,456.0 | +12.12% |
| 2025-09 | $1.77 | $1.27 | $0.503 | 2,073,001.0 | +22.22% |
| 2025-08 | $1.41 | $0.9101 | $0.4999 | 2,570,696.0 | +19.47% |
| 2025-07 | $1.37 | $1.12 | $0.25 | 1,225,041.0 | -9.60% |
| 2025-06 | $1.90 | $1.20 | $0.70 | 3,542,040.0 | -26.47% |
| 2025-05 | $1.91 | $1.50 | $0.41 | 1,294,189.0 | -2.86% |
| 2025-04 | $2.19 | $1.45 | $0.7442 | 1,553,531.0 | -12.94% |
| 2025-03 | $2.25 | $1.81 | $0.4393 | 1,163,326.0 | -0.50% |
| 2025-02 | $2.52 | $1.92 | $0.605 | 1,955,519.0 | -15.83% |
| 2025-01 | $2.44 | $2.00 | $0.44 | 2,326,088.0 | +4.35% |
Heartbeam Inc 주식 (BEAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.48 | $2.16 | $1.32 | 5,605,095.0 | -29.41% |
| 2024-11 | $3.24 | $2.22 | $1.02 | 2,285,393.0 | +26.45% |
| 2024-10 | $2.73 | $2.06 | $0.67 | 1,910,600.0 | +4.31% |
| 2024-09 | $2.70 | $2.00 | $0.70 | 1,581,276.0 | -1.28% |
| 2024-08 | $2.64 | $2.08 | $0.5599 | 967,045.0 | -9.96% |
| 2024-07 | $3.23 | $2.35 | $0.88 | 2,311,458.0 | +1.56% |
| 2024-06 | $2.86 | $2.02 | $0.8399 | 1,912,686.0 | -7.55% |
| 2024-05 | $3.39 | $1.90 | $1.49 | 3,179,064.0 | +38.31% |
| 2024-04 | $2.25 | $1.70 | $0.55 | 1,335,313.0 | -7.80% |
| 2024-03 | $2.70 | $1.43 | $1.27 | 5,341,506.0 | +50.34% |
| 2024-02 | $1.92 | $1.35 | $0.5743 | 1,075,739.0 | -22.46% |
| 2024-01 | $2.62 | $1.44 | $1.18 | 2,652,007.0 | -20.43% |
1.86%
0.86%
자본화:
|
볼륨(24시간):