Get the Stockscreener App
0.5871
6.98%
0.0383
After Hours:
.60
0.0129
+2.20%
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 August 11, 2026, is $0.5871.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.50 on July 27, 2026. Since then, Heartbeam Inc's stock price has risen over 17.42% to $0.5871 now.
- The 52-week high stock price for BEAT is $4.00, representing a 581.31% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BEAT is $0.50, indicating a -14.83% decrease from the current share price, occurred on July 27, 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $0.6278 | $0.55 | $0.0778 | 875,953.0 | +6.98% |
| Aug 10, 2026 | $0.5489 | $0.5113 | $0.0376 | 664,464.0 | +4.79% |
| Aug 07, 2026 | $0.5362 | $0.5001 | $0.0361 | 455,564.0 | +2.61% |
| Aug 06, 2026 | $0.5147 | $0.4999 | $0.0148 | 280,176.0 | +2.35% |
| Aug 05, 2026 | $0.5143 | $0.49 | $0.0243 | 383,160.0 | +0.42% |
| Aug 04, 2026 | $0.5098 | $0.4863 | $0.0235 | 478,167.0 | +0.98% |
| Aug 03, 2026 | $0.5199 | $0.4813 | $0.0386 | 505,358.0 | -2.36% |
| Jul 31, 2026 | $0.5194 | $0.493 | $0.0264 | 349,177.0 | -2.61% |
| Jul 30, 2026 | $0.52 | $0.501 | $0.019 | 159,769.0 | +1.79% |
| Jul 29, 2026 | $0.54 | $0.5001 | $0.0399 | 248,644.0 | -3.62% |
| Jul 28, 2026 | $0.54 | $0.5001 | $0.0399 | 371,418.0 | +0.44% |
| Jul 27, 2026 | $0.5401 | $0.50 | $0.04 | 157,996.0 | +2.58% |
| Jul 24, 2026 | $0.543 | $0.5019 | $0.0411 | 420,248.0 | -4.37% |
| Jul 23, 2026 | $0.5575 | $0.521 | $0.0365 | 474,638.0 | -3.88% |
| Jul 22, 2026 | $0.6017 | $0.54 | $0.0617 | 393,870.0 | -5.99% |
| Jul 21, 2026 | $0.619 | $0.56 | $0.059 | 364,394.0 | +4.19% |
| Jul 20, 2026 | $0.584 | $0.5438 | $0.0402 | 297,596.0 | +1.68% |
| Jul 17, 2026 | $0.5745 | $0.5392 | $0.0353 | 419,062.0 | -2.82% |
| Jul 16, 2026 | $0.669 | $0.57 | $0.099 | 1,093,162.0 | -12.86% |
| Jul 15, 2026 | $0.70 | $0.55 | $0.15 | 2,303,764.0 | +17.71% |
| Jul 14, 2026 | $0.575 | $0.5076 | $0.0674 | 11,545,007.0 | -2.96% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.6278 | $0.4813 | $0.1465 | 4,518,795.0 | +16.56% |
| 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% |
0.65%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):