Stockscreener 앱 받기
1.53
4.08%
0.06
시간 외 거래:
1.52
-0.01
-0.65%
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $1.78 | $1.51 | $0.269 | 2,946,365.0 | +4.08% |
| 2026-03-03 | $1.50 | $1.42 | $0.085 | 403,714.0 | -3.92% |
| 2026-03-02 | $1.55 | $1.45 | $0.10 | 293,939.0 | +1.32% |
| 2026-02-27 | $1.55 | $1.48 | $0.075 | 348,836.0 | -2.58% |
| 2026-02-26 | $1.58 | $1.45 | $0.1261 | 459,310.0 | +6.16% |
| 2026-02-25 | $1.50 | $1.40 | $0.095 | 267,887.0 | +2.82% |
| 2026-02-24 | $1.43 | $1.32 | $0.105 | 345,800.0 | +1.43% |
| 2026-02-23 | $1.45 | $1.38 | $0.07 | 395,315.0 | -0.71% |
| 2026-02-20 | $1.47 | $1.40 | $0.065 | 184,065.0 | -4.08% |
| 2026-02-19 | $1.48 | $1.36 | $0.12 | 402,334.0 | +4.26% |
| 2026-02-18 | $1.49 | $1.36 | $0.13 | 1,013,096.0 | +0.71% |
| 2026-02-17 | $1.47 | $1.33 | $0.14 | 580,049.0 | +5.26% |
| 2026-02-13 | $1.37 | $1.22 | $0.15 | 413,068.0 | +9.02% |
| 2026-02-12 | $1.32 | $1.22 | $0.10 | 438,148.0 | -7.58% |
| 2026-02-11 | $1.38 | $1.27 | $0.108 | 387,554.0 | +0.00% |
| 2026-02-10 | $1.43 | $1.32 | $0.11 | 412,362.0 | -7.69% |
| 2026-02-09 | $1.45 | $1.38 | $0.07 | 277,786.0 | +0.00% |
| 2026-02-06 | $1.47 | $1.30 | $0.165 | 567,026.0 | +10.85% |
| 2026-02-05 | $1.40 | $1.29 | $0.105 | 610,412.0 | -7.19% |
| 2026-02-04 | $1.45 | $1.33 | $0.115 | 556,000.0 | -3.47% |
| 2026-02-03 | $1.49 | $1.39 | $0.10 | 327,665.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.78 | $1.42 | $0.359 | 6,590,383.0 | +1.32% |
| 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% |
0.25%
1.11%
자본화:
|
볼륨(24시간):