Get the Stockscreener App
1.80
0.55%
-0.01
Pre-market:
1.80
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 June 03, 2025, is $1.80.
- 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 69.81% to $1.80 now.
- The 52-week high stock price for BEAT is $3.48, representing a 93.33% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BEAT is $1.45, indicating a -19.44% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $1.85 | $1.70 | $0.15 | 82,476.0 | -0.55% |
| Jun 02, 2025 | $1.90 | $1.67 | $0.23 | 221,743.0 | +6.47% |
| May 30, 2025 | $1.70 | $1.56 | $0.14 | 214,152.0 | +10.39% |
| May 29, 2025 | $1.68 | $1.50 | $0.1784 | 107,810.0 | -3.75% |
| May 28, 2025 | $1.64 | $1.57 | $0.07 | 26,897.0 | -0.62% |
| May 27, 2025 | $1.67 | $1.59 | $0.0754 | 81,130.0 | -3.01% |
| May 23, 2025 | $1.70 | $1.57 | $0.1299 | 74,569.0 | +4.73% |
| May 22, 2025 | $1.64 | $1.56 | $0.0767 | 43,861.0 | +0.32% |
| May 21, 2025 | $1.70 | $1.55 | $0.1491 | 65,031.0 | -4.82% |
| May 20, 2025 | $1.70 | $1.60 | $0.10 | 39,267.0 | +1.84% |
| May 19, 2025 | $1.65 | $1.52 | $0.13 | 39,781.0 | +5.16% |
| May 16, 2025 | $1.62 | $1.55 | $0.07 | 95,171.0 | -1.52% |
| May 15, 2025 | $1.67 | $1.52 | $0.154 | 63,063.0 | -1.63% |
| May 14, 2025 | $1.76 | $1.55 | $0.21 | 86,091.0 | -6.43% |
| May 13, 2025 | $1.75 | $1.65 | $0.10 | 81,659.0 | -0.58% |
| May 12, 2025 | $1.83 | $1.72 | $0.1088 | 52,531.0 | -2.82% |
| May 09, 2025 | $1.85 | $1.75 | $0.0978 | 32,725.0 | -2.21% |
| May 08, 2025 | $1.87 | $1.81 | $0.06 | 11,001.0 | -3.65% |
| May 07, 2025 | $1.90 | $1.78 | $0.122 | 30,171.0 | +2.10% |
| May 06, 2025 | $1.91 | $1.80 | $0.11 | 40,656.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.90 | $1.67 | $0.23 | 386,695.0 | +5.88% |
| 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% |
3.49%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):