HeartBeam Inc. (BEAT)
NASDAQ: BEAT
· Real-Time Price · USD
1.03
-0.08 (-7.21%)
At close: Aug 15, 2025, 3:59 PM
1.05
1.45%
After-hours: Aug 15, 2025, 07:52 PM EDT
BEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.20 | 1.20 | 1.06 | 1.11 | 1.11 | -7.50% | 147,887 |
| Aug 13, 2025 | 1.24 | 1.32 | 1.16 | 1.20 | 1.20 | 0.00% | 310,500 |
| Aug 12, 2025 | 0.96 | 1.31 | 0.94 | 1.20 | 1.20 | 27.66% | 394,265 |
| Aug 11, 2025 | 0.99 | 1.04 | 0.93 | 0.94 | 0.94 | -4.08% | 90,533 |
| Aug 8, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 90,803 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -1.05% | 137,300 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 99,306 |
| Aug 5, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | 0.00% | 118,800 |
| Aug 4, 2025 | 1.03 | 1.07 | 0.99 | 1.00 | 1.00 | -1.96% | 171,715 |
| Aug 1, 2025 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -9.73% | 152,344 |
| Jul 31, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 55,003 |
| Jul 30, 2025 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -3.33% | 57,500 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.25% | 42,429 |
| Jul 28, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 111,104 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 42,100 |
| Jul 24, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 49,086 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | 0.00% | 86,547 |
| Jul 22, 2025 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | 0.00% | 118,100 |
| Jul 21, 2025 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | 0.00% | 21,944 |
| Jul 18, 2025 | 1.28 | 1.34 | 1.24 | 1.27 | 1.27 | -0.78% | 52,730 |