stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Heartbeam IncBEAT
$0.4330.67%0.0029
After Hours: 0.43-0.00 -0.69%

Heartbeam Inc (BEAT)

Date: 2026-11-04 16:00O: 0.4431H: 0.4487L: 0.4200C: 0.4211Vol: 698.7k

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 November 04, 2026, is $0.433.

  • Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
  • The lowest Heartbeam Inc stock price recorded was $0.355 on September 25, 2026. Since then, Heartbeam Inc's stock price has risen over 18.01% to $0.433 now.
  • The 52-week high stock price for BEAT is $4.00, representing a 823.79% increase from the current share price, occurred on December 17, 2025.
  • The 52-week low stock price for BEAT is $0.355, indicating a 18.01% decrease from the current share price, occurred on September 25, 2026.
  • The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2025 was $2.35. The stock closed the year at $2.40, a gain of over 2.13% for the year.

The table below shows more information about BEAT historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Nov 04, 2026$0.4487$0.42$0.0287698,727-2.09%
Nov 03, 2026$0.4755$0.417$0.05851,004,550+5.16%
Nov 02, 2026$0.5608$0.391$0.16984,134,879-25.64%
Oct 30, 2026$0.559$0.52$0.0391,696,177+2.06%
Oct 29, 2026$0.5748$0.5006$0.07422,476,507+1.34%
Oct 28, 2026$0.5363$0.41$0.12635,517,902+32.82%
Oct 27, 2026$0.41$0.39$0.021,213,512-2.15%
Oct 26, 2026$0.4096$0.3813$0.02831,477,963+4.04%
Oct 23, 2026$0.4024$0.3857$0.0167545,332-1.21%
Oct 22, 2026$0.4133$0.392$0.0213617,909-2.19%
Oct 21, 2026$0.4229$0.4004$0.0225373,333-0.93%
Oct 20, 2026$0.425$0.403$0.022505,331-0.53%
Oct 19, 2026$0.443$0.4115$0.0315763,379-5.28%
Oct 16, 2026$0.4388$0.4149$0.0239460,892+1.04%
Oct 15, 2026$0.4399$0.4025$0.03741,222,214+9.82%
Oct 14, 2026$0.4099$0.38$0.0299994,636-2.22%
Oct 13, 2026$0.4139$0.3906$0.02331,546,928-5.46%
Oct 12, 2026$0.4779$0.4201$0.05781,401,155-11.50%
Oct 09, 2026$0.5099$0.471$0.03891,513,173-1.74%
Oct 08, 2026$0.5284$0.4873$0.04113,602,215-10.00%
Oct 07, 2026$0.615$0.5301$0.08495,105,331-7.02%
Oct 06, 2026$0.64$0.57$0.0718,324,876-10.73%

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

MonthHighLowHigh - LowVolume% Change
Nov, 2026$0.5608$0.391$0.16985,838,156-23.44%
Oct, 2026$0.95$0.3652$0.5848456,183,939+50.03%
Sep, 2026$0.4735$0.355$0.11858,599,396-22.00%
Aug, 2026$0.6278$0.4602$0.16769,172,396-6.69%
Jul, 2026$0.7732$0.493$0.280221,858,483-32.84%
Jun, 2026$0.942$0.6106$0.331413,919,795-14.29%
May, 2026$1.09$0.83$0.2613,726,602+1.97%
Apr, 2026$1.26$0.7998$0.460230,237,390-29.66%
Mar, 2026$1.78$1.09$0.68949,601,047-19.21%
Feb, 2026$1.58$1.22$0.35618,450,469+4.14%
Jan, 2026$2.88$1.41$1.4723,243,039-39.58%

Heartbeam Inc Stock (BEAT) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$4.00$0.6489$3.35651,781,128+194.81%
Nov, 2025$1.85$0.54$1.31116,080,392-58.38%
Oct, 2025$2.03$1.53$0.4952,059,456+12.12%
Sep, 2025$1.77$1.27$0.5032,073,001+22.22%
Aug, 2025$1.41$0.9101$0.49992,570,696+19.47%
Jul, 2025$1.37$1.12$0.251,225,041-9.60%
Jun, 2025$1.90$1.20$0.73,542,040-26.47%
May, 2025$1.91$1.50$0.411,294,189-2.86%
Apr, 2025$2.19$1.45$0.74421,553,531-12.94%
Mar, 2025$2.25$1.81$0.43931,163,326-0.50%
Feb, 2025$2.53$1.92$0.6051,955,519-15.83%
Jan, 2025$2.44$2.00$0.442,326,088+4.35%

Heartbeam Inc Stock (BEAT) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$3.48$2.16$1.325,605,095-29.41%
Nov, 2024$3.24$2.22$1.022,285,393+26.45%
Oct, 2024$2.73$2.06$0.671,910,600+4.31%
Sep, 2024$2.70$2.00$0.71,581,276-1.28%
Aug, 2024$2.64$2.08$0.5599967,045-9.96%
Jul, 2024$3.23$2.35$0.882,311,458+1.56%
Jun, 2024$2.86$2.02$0.83991,912,686-7.55%
May, 2024$3.39$1.90$1.493,179,064+38.31%
Apr, 2024$2.25$1.70$0.551,335,313-7.80%
Mar, 2024$2.70$1.43$1.275,341,506+50.34%
Feb, 2024$1.92$1.35$0.57431,075,739-22.46%
Jan, 2024$2.62$1.44$1.182,652,007-20.43%

Similar to BEAT

ONMDONMD$4.363.56%DRIODRIO$3.041.17%BFRGBFRG$0.53872.96%ACONACON$1.750.57%MGRXMGRX$0.21113.17%ZCMDZCMD$1.044.86%