Stockscreener 앱 받기
0.7752
2.30%
0.0174
시장 영업 전:
.79
0.0148
+1.91%
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $0.8085 | $0.7656 | $0.0429 | 553,075.0 | +2.30% |
| 2026-06-12 | $0.7869 | $0.738 | $0.0489 | 470,699.0 | -0.05% |
| 2026-06-11 | $0.79 | $0.7351 | $0.0549 | 525,254.0 | -0.71% |
| 2026-06-10 | $0.80 | $0.7588 | $0.0412 | 589,813.0 | -2.92% |
| 2026-06-09 | $0.8255 | $0.75 | $0.0755 | 1,133,569.0 | -2.89% |
| 2026-06-08 | $0.8633 | $0.805 | $0.0583 | 571,506.0 | -3.44% |
| 2026-06-05 | $0.9055 | $0.8232 | $0.0823 | 684,749.0 | -7.36% |
| 2026-06-04 | $0.942 | $0.8817 | $0.0603 | 606,845.0 | +1.68% |
| 2026-06-03 | $0.93 | $0.8697 | $0.0603 | 1,652,703.0 | +1.66% |
| 2026-06-02 | $0.8999 | $0.86 | $0.0399 | 502,143.0 | -0.89% |
| 2026-06-01 | $0.90 | $0.87 | $0.03 | 371,990.0 | +1.02% |
| 2026-05-29 | $0.918 | $0.875 | $0.043 | 437,841.0 | -2.47% |
| 2026-05-28 | $0.9131 | $0.8752 | $0.0379 | 551,363.0 | +2.53% |
| 2026-05-27 | $0.897 | $0.8622 | $0.0348 | 495,397.0 | -2.02% |
| 2026-05-26 | $0.9175 | $0.88 | $0.0375 | 395,753.0 | +1.65% |
| 2026-05-22 | $0.9451 | $0.8751 | $0.07 | 591,864.0 | -4.55% |
| 2026-05-21 | $0.948 | $0.8952 | $0.0528 | 283,754.0 | +0.31% |
| 2026-05-20 | $0.9515 | $0.884 | $0.0675 | 428,782.0 | +1.59% |
| 2026-05-19 | $0.9619 | $0.90 | $0.0619 | 440,049.0 | -5.84% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.942 | $0.7351 | $0.2069 | 8,215,421.0 | -11.41% |
| 2026-05 | $1.09 | $0.83 | $0.26 | 13,726,602.0 | +1.97% |
| 2026-04 | $1.26 | $0.7998 | $0.4602 | 30,237,390.0 | -29.66% |
| 2026-03 | $1.78 | $1.09 | $0.689 | 49,601,047.0 | -19.21% |
| 2026-02 | $1.58 | $1.22 | $0.3561 | 8,450,469.0 | +4.14% |
| 2026-01 | $2.88 | $1.41 | $1.47 | 23,243,039.0 | -39.58% |
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% |
1.75%
3.19%
자본화:
|
볼륨(24시간):