HeartBeam Inc. (BEAT)
NASDAQ: BEAT
· Real-Time Price · USD
1.77
-0.02 (-1.12%)
At close: Oct 15, 2025, 3:58 PM
1.78
0.56%
After-hours: Oct 15, 2025, 07:06 PM EDT
BEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 2.87% | 70,285 |
| Oct 13, 2025 | 1.69 | 1.75 | 1.67 | 1.74 | 1.74 | 5.45% | 70,070 |
| Oct 10, 2025 | 1.77 | 1.88 | 1.65 | 1.65 | 1.65 | -6.78% | 77,654 |
| Oct 9, 2025 | 1.80 | 1.89 | 1.74 | 1.77 | 1.77 | -1.67% | 56,939 |
| Oct 8, 2025 | 1.79 | 1.87 | 1.76 | 1.80 | 1.80 | 2.27% | 73,110 |
| Oct 7, 2025 | 1.85 | 1.93 | 1.74 | 1.76 | 1.76 | -5.38% | 122,703 |
| Oct 6, 2025 | 1.92 | 2.03 | 1.86 | 1.86 | 1.86 | -4.62% | 160,293 |
| Oct 3, 2025 | 1.72 | 1.98 | 1.72 | 1.95 | 1.95 | 13.37% | 215,244 |
| Oct 2, 2025 | 1.64 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 48,100 |
| Oct 1, 2025 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | 0.00% | 70,217 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | -0.60% | 65,540 |
| Sep 29, 2025 | 1.71 | 1.74 | 1.63 | 1.66 | 1.66 | -0.60% | 46,713 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.63 | 1.67 | 1.67 | 1.21% | 98,931 |
| Sep 25, 2025 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | 1.23% | 73,100 |
| Sep 24, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 54,500 |
| Sep 23, 2025 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -1.83% | 91,218 |
| Sep 22, 2025 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -2.96% | 92,700 |
| Sep 19, 2025 | 1.63 | 1.77 | 1.58 | 1.69 | 1.69 | 6.29% | 298,300 |
| Sep 18, 2025 | 1.45 | 1.64 | 1.44 | 1.59 | 1.59 | 12.77% | 190,404 |
| Sep 17, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.00% | 55,003 |
Page 1 of 50