Stockscreener 앱 받기
1.22
7.58%
-0.10
시간 외 거래:
1.27
0.05
+4.10%
Heartbeam Inc 주식 (BEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-02-02 | $1.51 | $1.40 | $0.11 | 463,756.0 | +0.00% |
| 2026-01-30 | $1.58 | $1.41 | $0.17 | 570,530.0 | -3.97% |
| 2026-01-29 | $1.63 | $1.49 | $0.14 | 1,092,292.0 | -7.93% |
| 2026-01-28 | $1.80 | $1.64 | $0.16 | 731,465.0 | -7.87% |
| 2026-01-27 | $1.80 | $1.73 | $0.08 | 484,848.0 | +0.56% |
| 2026-01-26 | $1.82 | $1.73 | $0.0899 | 762,122.0 | -2.21% |
| 2026-01-23 | $1.90 | $1.81 | $0.085 | 619,941.0 | -3.21% |
| 2026-01-22 | $2.03 | $1.86 | $0.17 | 1,179,317.0 | +0.54% |
| 2026-01-21 | $2.03 | $1.86 | $0.17 | 1,319,297.0 | -7.46% |
| 2026-01-20 | $2.08 | $1.95 | $0.13 | 932,730.0 | -3.37% |
| 2026-01-16 | $2.24 | $2.06 | $0.18 | 1,049,952.0 | -5.45% |
| 2026-01-15 | $2.36 | $2.17 | $0.195 | 941,672.0 | -3.93% |
| 2026-01-14 | $2.37 | $2.27 | $0.1008 | 663,477.0 | -4.58% |
| 2026-01-13 | $2.49 | $2.30 | $0.19 | 1,141,648.0 | -6.25% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.51 | $1.22 | $0.29 | 4,478,857.0 | -15.86% |
| 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% |
16.55%
1.83%
자본화:
|
볼륨(24시간):