Get the Stockscreener App
1.83
6.63%
-0.13
After Hours:
1.83
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 April 03, 2025, is $1.83.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $1.06 on December 19, 2023. Since then, Heartbeam Inc's stock price has risen over 72.64% to $1.83 now.
- The 52-week high stock price for BEAT is $3.48, representing a 90.16% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BEAT is $1.70, indicating a -7.10% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $1.98 | $1.80 | $0.18 | 94,616.0 | -6.63% |
| Apr 02, 2025 | $2.05 | $1.94 | $0.1099 | 49,825.0 | -2.00% |
| Apr 01, 2025 | $2.04 | $1.95 | $0.09 | 60,953.0 | -0.50% |
| Mar 31, 2025 | $2.02 | $1.85 | $0.165 | 42,529.0 | +3.08% |
| Mar 28, 2025 | $1.99 | $1.95 | $0.04 | 30,600.0 | -2.99% |
| Mar 27, 2025 | $2.03 | $1.91 | $0.12 | 49,136.0 | +3.61% |
| Mar 26, 2025 | $2.03 | $1.91 | $0.1189 | 37,741.0 | +1.04% |
| Mar 25, 2025 | $2.06 | $1.91 | $0.1499 | 56,986.0 | -3.03% |
| Mar 24, 2025 | $2.02 | $1.97 | $0.052 | 43,807.0 | +0.00% |
| Mar 21, 2025 | $1.99 | $1.81 | $0.18 | 82,398.0 | +1.28% |
| Mar 20, 2025 | $2.05 | $1.94 | $0.11 | 75,549.0 | -2.49% |
| Mar 19, 2025 | $2.06 | $2.00 | $0.055 | 59,890.0 | -3.61% |
| Mar 18, 2025 | $2.14 | $2.03 | $0.11 | 30,365.0 | -1.42% |
| Mar 17, 2025 | $2.18 | $2.01 | $0.17 | 59,621.0 | +2.93% |
| Mar 14, 2025 | $2.08 | $2.00 | $0.0772 | 84,169.0 | +1.49% |
| Mar 13, 2025 | $2.09 | $2.01 | $0.0832 | 26,572.0 | -2.88% |
| Mar 12, 2025 | $2.13 | $2.04 | $0.086 | 61,411.0 | -0.48% |
| Mar 11, 2025 | $2.15 | $2.04 | $0.1093 | 55,084.0 | +2.96% |
| Mar 10, 2025 | $2.24 | $2.01 | $0.2285 | 136,033.0 | -7.31% |
| Mar 07, 2025 | $2.25 | $2.08 | $0.1693 | 48,102.0 | +3.30% |
| Mar 06, 2025 | $2.18 | $2.05 | $0.1299 | 74,669.0 | +0.47% |
| Mar 05, 2025 | $2.12 | $2.03 | $0.095 | 34,425.0 | +3.94% |
| Mar 04, 2025 | $2.08 | $2.03 | $0.05 | 7,462.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $2.05 | $1.80 | $0.25 | 300,010.0 | -8.96% |
| 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% |
4.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):