Heartbeam Inc (BEAT)

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

Heartbeam Inc 주식 (BEAT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
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 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
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%

Heartbeam Inc 주식 (BEAT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
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%

Heartbeam Inc 주식 (BEAT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
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%

BEAT와(과) 유사한 종목