Get the Stockscreener App
0.379
2.55%
-0.0099
Pre-market:
.39
0.011
+2.90%
Heartbeam Inc Stock (BEAT) Price History
The historical daily chart and data for Heartbeam Inc stock (BEAT), show that the latest closing stock price as of September 24, 2026, is $0.379.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.3888 on September 23, 2026. Since then, Heartbeam Inc's stock price has risen over -2.52% to $0.379 now.
- The 52-week high stock price for BEAT is $4.00, representing a 955.41% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BEAT is $0.3888, indicating a 2.59% decrease from the current share price, occurred on September 23, 2026.
- The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2025 was $3.35. The stock closed the year at $4.88, a gain of over 45.67% for the year.
The table below shows more information about BEAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.40 | $0.3612 | $0.0388 | 680,969.0 | -2.55% |
| Sep 23, 2026 | $0.4257 | $0.3888 | $0.0369 | 594,593.0 | -10.33% |
| Sep 22, 2026 | $0.45 | $0.43 | $0.02 | 510,491.0 | +0.63% |
| Sep 21, 2026 | $0.4334 | $0.40 | $0.0334 | 353,912.0 | +6.97% |
| Sep 18, 2026 | $0.43 | $0.4021 | $0.0279 | 281,335.0 | -4.00% |
| Sep 17, 2026 | $0.424 | $0.4088 | $0.0152 | 133,714.0 | +2.52% |
| Sep 16, 2026 | $0.4175 | $0.4016 | $0.0159 | 316,654.0 | -3.67% |
| Sep 15, 2026 | $0.44 | $0.40 | $0.04 | 975,768.0 | +4.73% |
| Sep 14, 2026 | $0.4156 | $0.40 | $0.0156 | 236,017.0 | -0.15% |
| Sep 11, 2026 | $0.4207 | $0.39 | $0.0307 | 271,584.0 | -0.97% |
| Sep 10, 2026 | $0.425 | $0.405 | $0.02 | 245,658.0 | -2.12% |
| Sep 09, 2026 | $0.46 | $0.4176 | $0.0424 | 346,449.0 | -5.84% |
| Sep 08, 2026 | $0.4522 | $0.4317 | $0.0206 | 268,989.0 | +4.33% |
| Sep 04, 2026 | $0.4289 | $0.4011 | $0.0278 | 475,685.0 | +1.59% |
| Sep 03, 2026 | $0.46 | $0.42 | $0.04 | 559,467.0 | -6.67% |
| Sep 02, 2026 | $0.4734 | $0.45 | $0.0234 | 407,001.0 | -1.01% |
| Sep 01, 2026 | $0.4735 | $0.4507 | $0.0228 | 316,384.0 | -3.26% |
| Aug 31, 2026 | $0.4775 | $0.463 | $0.0145 | 176,437.0 | +0.66% |
| Aug 28, 2026 | $0.4914 | $0.4602 | $0.0312 | 374,478.0 | -3.85% |
| Aug 27, 2026 | $0.50 | $0.4754 | $0.0246 | 353,637.0 | +0.87% |
| Aug 26, 2026 | $0.5099 | $0.4751 | $0.0348 | 215,125.0 | -4.29% |
Heartbeam Inc Stock (BEAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heartbeam Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartbeam Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heartbeam Inc Stock (BEAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.4735 | $0.3612 | $0.1123 | 7,655,639.0 | -19.36% |
| Aug, 2026 | $0.6278 | $0.4602 | $0.1676 | 9,172,396.0 | -6.69% |
| Jul, 2026 | $0.7732 | $0.493 | $0.2802 | 21,858,483.0 | -32.84% |
| Jun, 2026 | $0.942 | $0.6106 | $0.3314 | 13,919,795.0 | -14.29% |
| May, 2026 | $1.09 | $0.83 | $0.26 | 13,726,602.0 | +1.97% |
| Apr, 2026 | $1.26 | $0.7998 | $0.4602 | 30,237,390.0 | -29.66% |
| Mar, 2026 | $1.78 | $1.09 | $0.689 | 49,601,047.0 | -19.21% |
| Feb, 2026 | $1.58 | $1.22 | $0.3561 | 8,450,469.0 | +4.14% |
| Jan, 2026 | $2.88 | $1.41 | $1.47 | 23,243,039.0 | -39.58% |
Heartbeam Inc Stock (BEAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.00 | $0.6489 | $3.35 | 651,781,128.0 | +194.81% |
| Nov, 2025 | $1.85 | $0.54 | $1.31 | 116,080,392.0 | -58.38% |
| Oct, 2025 | $2.02 | $1.53 | $0.495 | 2,059,456.0 | +12.12% |
| Sep, 2025 | $1.77 | $1.27 | $0.503 | 2,073,001.0 | +22.22% |
| Aug, 2025 | $1.41 | $0.9101 | $0.4999 | 2,570,696.0 | +19.47% |
| Jul, 2025 | $1.37 | $1.12 | $0.25 | 1,225,041.0 | -9.60% |
| Jun, 2025 | $1.90 | $1.20 | $0.70 | 3,542,040.0 | -26.47% |
| May, 2025 | $1.91 | $1.50 | $0.41 | 1,294,189.0 | -2.86% |
| Apr, 2025 | $2.19 | $1.45 | $0.7442 | 1,553,531.0 | -12.94% |
| Mar, 2025 | $2.25 | $1.81 | $0.4393 | 1,163,326.0 | -0.50% |
| Feb, 2025 | $2.52 | $1.92 | $0.605 | 1,955,519.0 | -15.83% |
| Jan, 2025 | $2.44 | $2.00 | $0.44 | 2,326,088.0 | +4.35% |
Heartbeam Inc Stock (BEAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.48 | $2.16 | $1.32 | 5,605,095.0 | -29.41% |
| Nov, 2024 | $3.24 | $2.22 | $1.02 | 2,285,393.0 | +26.45% |
| Oct, 2024 | $2.73 | $2.06 | $0.67 | 1,910,600.0 | +4.31% |
| Sep, 2024 | $2.70 | $2.00 | $0.70 | 1,581,276.0 | -1.28% |
| Aug, 2024 | $2.64 | $2.08 | $0.5599 | 967,045.0 | -9.96% |
| Jul, 2024 | $3.23 | $2.35 | $0.88 | 2,311,458.0 | +1.56% |
| Jun, 2024 | $2.86 | $2.02 | $0.8399 | 1,912,686.0 | -7.55% |
| May, 2024 | $3.39 | $1.90 | $1.49 | 3,179,064.0 | +38.31% |
| Apr, 2024 | $2.25 | $1.70 | $0.55 | 1,335,313.0 | -7.80% |
| Mar, 2024 | $2.70 | $1.43 | $1.27 | 5,341,506.0 | +50.34% |
| Feb, 2024 | $1.92 | $1.35 | $0.5743 | 1,075,739.0 | -22.46% |
| Jan, 2024 | $2.62 | $1.44 | $1.18 | 2,652,007.0 | -20.43% |
0.07%
2.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):