Get the Stockscreener App
2.30
8.49%
0.18
After Hours:
2.26
-0.04
-1.74%
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 December 12, 2025, is $2.30.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.54 on November 21, 2025. Since then, Heartbeam Inc's stock price has risen over 325.93% to $2.30 now.
- The 52-week high stock price for BEAT is $3.48, representing a 51.30% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BEAT is $0.54, indicating a -76.52% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $2.78 | $2.03 | $0.75 | 63,978,787.0 | +8.49% |
| Dec 11, 2025 | $2.82 | $1.44 | $1.38 | 158,071,462.0 | +36.77% |
| Dec 10, 2025 | $1.79 | $1.20 | $0.59 | 268,532,976.0 | +92.43% |
| Dec 09, 2025 | $0.8099 | $0.7482 | $0.0617 | 1,198,755.0 | +0.83% |
| Dec 08, 2025 | $0.814 | $0.7251 | $0.0889 | 2,516,359.0 | +9.44% |
| Dec 05, 2025 | $0.73 | $0.687 | $0.043 | 1,342,063.0 | +3.52% |
| Dec 04, 2025 | $0.725 | $0.6865 | $0.0385 | 853,220.0 | +0.13% |
| Dec 03, 2025 | $0.7438 | $0.6601 | $0.0837 | 1,621,554.0 | -0.35% |
| Dec 02, 2025 | $0.72 | $0.6808 | $0.0392 | 1,799,206.0 | -1.83% |
| Dec 01, 2025 | $0.74 | $0.6489 | $0.0911 | 6,469,709.0 | -6.49% |
| Nov 28, 2025 | $0.9409 | $0.72 | $0.2209 | 100,047,817.0 | +27.55% |
| Nov 26, 2025 | $0.65 | $0.5664 | $0.0836 | 1,953,532.0 | +3.62% |
| Nov 25, 2025 | $0.6386 | $0.56 | $0.0786 | 688,507.0 | -11.73% |
| Nov 24, 2025 | $0.73 | $0.65 | $0.08 | 2,587,500.0 | -15.49% |
| Nov 21, 2025 | $1.63 | $0.54 | $1.09 | 9,722,707.0 | -53.51% |
| Nov 20, 2025 | $1.73 | $1.59 | $0.1408 | 86,634.0 | +1.20% |
| Nov 19, 2025 | $1.80 | $1.61 | $0.19 | 112,206.0 | -2.35% |
| Nov 18, 2025 | $1.70 | $1.50 | $0.20 | 90,285.0 | +10.39% |
| Nov 17, 2025 | $1.60 | $1.53 | $0.07 | 51,603.0 | -1.28% |
| Nov 14, 2025 | $1.60 | $1.45 | $0.148 | 91,374.0 | -0.64% |
| Nov 13, 2025 | $1.71 | $1.49 | $0.215 | 101,054.0 | -5.99% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.82 | $0.6489 | $2.17 | 570,362,878.0 | +198.70% |
| 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% |
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% |
1.32%
6.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):