Get the Stockscreener App
1.85
14.91%
0.24
After Hours:
1.81
-0.04
-2.16%
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 October 31, 2025, is $1.85.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.9101 on August 07, 2025. Since then, Heartbeam Inc's stock price has risen over 103.27% to $1.85 now.
- The 52-week high stock price for BEAT is $3.48, representing a 88.11% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BEAT is $0.9101, indicating a -50.81% decrease from the current share price, occurred on August 07, 2025.
- The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $1.85 | $1.66 | $0.19 | 390,251.0 | +14.91% |
| Oct 30, 2025 | $1.64 | $1.55 | $0.09 | 33,063.0 | +0.63% |
| Oct 29, 2025 | $1.64 | $1.56 | $0.0799 | 98,215.0 | +1.27% |
| Oct 28, 2025 | $1.63 | $1.55 | $0.08 | 129,115.0 | -1.86% |
| Oct 27, 2025 | $1.67 | $1.61 | $0.06 | 31,517.0 | -2.42% |
| Oct 24, 2025 | $1.65 | $1.61 | $0.04 | 16,244.0 | +2.48% |
| Oct 23, 2025 | $1.67 | $1.53 | $0.14 | 96,850.0 | +2.55% |
| Oct 22, 2025 | $1.66 | $1.54 | $0.12 | 68,968.0 | -4.27% |
| Oct 21, 2025 | $1.72 | $1.62 | $0.0989 | 31,513.0 | -2.38% |
| Oct 20, 2025 | $1.81 | $1.67 | $0.14 | 65,399.0 | -1.75% |
| Oct 17, 2025 | $1.79 | $1.66 | $0.1258 | 28,705.0 | -1.16% |
| Oct 16, 2025 | $1.81 | $1.67 | $0.14 | 51,754.0 | -2.26% |
| Oct 15, 2025 | $1.84 | $1.75 | $0.09 | 54,644.0 | -1.12% |
| Oct 14, 2025 | $1.80 | $1.73 | $0.07 | 70,295.0 | +2.87% |
| Oct 13, 2025 | $1.75 | $1.67 | $0.08 | 69,754.0 | +5.45% |
| Oct 10, 2025 | $1.88 | $1.65 | $0.2259 | 77,634.0 | -6.78% |
| Oct 09, 2025 | $1.89 | $1.74 | $0.1446 | 56,938.0 | -1.67% |
| Oct 08, 2025 | $1.87 | $1.76 | $0.1113 | 72,825.0 | +2.27% |
| Oct 07, 2025 | $1.93 | $1.74 | $0.1945 | 122,193.0 | -5.38% |
| Oct 06, 2025 | $2.02 | $1.86 | $0.165 | 160,177.0 | -4.62% |
| Oct 03, 2025 | $1.98 | $1.72 | $0.26 | 215,153.0 | +13.37% |
| Oct 02, 2025 | $1.73 | $1.63 | $0.0999 | 48,070.0 | +4.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $2.02 | $1.53 | $0.495 | 2,449,707.0 | +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% |
Heartbeam Inc Stock (BEAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.78 | $1.06 | $1.72 | 11,515,832.0 | +62.07% |
| Nov, 2023 | $1.47 | $1.19 | $0.28 | 1,231,706.0 | +16.94% |
| Oct, 2023 | $2.16 | $1.11 | $1.05 | 1,202,195.0 | -42.33% |
| Sep, 2023 | $2.54 | $1.90 | $0.6425 | 1,171,039.0 | +2.87% |
| Aug, 2023 | $3.13 | $1.88 | $1.25 | 908,575.0 | -31.25% |
| Jul, 2023 | $3.74 | $2.35 | $1.39 | 3,554,777.0 | +26.14% |
| Jun, 2023 | $2.99 | $2.16 | $0.83 | 3,783,535.0 | +2.55% |
| May, 2023 | $3.08 | $1.88 | $1.21 | 13,203,141.0 | +3.98% |
| Apr, 2023 | $2.98 | $1.82 | $1.16 | 1,637,913.0 | -0.44% |
| Mar, 2023 | $3.46 | $2.02 | $1.44 | 1,283,095.0 | -34.58% |
| Feb, 2023 | $4.02 | $3.30 | $0.7227 | 1,046,460.0 | -10.34% |
| Jan, 2023 | $5.06 | $3.68 | $1.37 | 1,571,700.0 | -20.70% |
2.38%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):