HeartBeam Inc. (BEAT)
NASDAQ: BEAT
· Real-Time Price · USD
1.65
0.02 (1.23%)
At close: Sep 25, 2025, 10:09 AM
BEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 54,410 |
| 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 |
| Sep 16, 2025 | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 39,613 |
| Sep 15, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 63,800 |
| Sep 12, 2025 | 1.44 | 1.49 | 1.40 | 1.42 | 1.42 | 0.00% | 68,027 |
| Sep 11, 2025 | 1.39 | 1.49 | 1.39 | 1.42 | 1.42 | 3.65% | 82,800 |
| Sep 10, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 64,667 |
| Sep 9, 2025 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 90,600 |
| Sep 8, 2025 | 1.36 | 1.38 | 1.27 | 1.35 | 1.35 | 0.00% | 93,727 |
| Sep 5, 2025 | 1.41 | 1.43 | 1.32 | 1.35 | 1.35 | -3.57% | 43,600 |
| Sep 4, 2025 | 1.43 | 1.52 | 1.35 | 1.40 | 1.40 | 0.00% | 117,501 |
| Sep 3, 2025 | 1.52 | 1.53 | 1.34 | 1.40 | 1.40 | -6.04% | 103,569 |
| Sep 2, 2025 | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | 10.37% | 245,218 |
| Aug 29, 2025 | 1.29 | 1.41 | 1.26 | 1.35 | 1.35 | 6.30% | 176,624 |
| Aug 28, 2025 | 1.20 | 1.31 | 1.20 | 1.27 | 1.27 | 7.63% | 82,725 |
| Aug 27, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 55,011 |