HeartBeam Inc.

0.51
0.00 (0.08%)
At close: Apr 03, 2025, 1:37 PM
0.51
0.00%
After-hours: Apr 03, 2025, 04:00 PM EDT

HeartBeam Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 0.47 0.51 0.47 0.51 0.00 0.00% 206
Apr 2, 2025 0.51 0.51 0.51 0.51 0.00 0.00% 100
Mar 31, 2025 0.51 0.51 0.51 0.51 0.00 0.00% 100
Mar 27, 2025 0.50 0.51 0.47 0.51 -0.04 -7.27% 2,191
Mar 26, 2025 0.61 0.61 0.55 0.55 0.00 0.00% 300
Mar 24, 2025 0.55 0.55 0.55 0.55 0.00 0.00% 123
Mar 20, 2025 0.55 0.55 0.55 0.55 0.03 5.77% 131
Mar 19, 2025 0.52 0.55 0.52 0.52 -0.03 -5.45% 714
Mar 18, 2025 0.50 0.55 0.50 0.55 0.00 0.00% 652
Mar 17, 2025 0.55 0.55 0.55 0.55 -0.01 -1.79% 169
Mar 13, 2025 0.52 0.56 0.52 0.56 -0.01 -1.75% 1,172
Mar 12, 2025 0.57 0.57 0.57 0.57 0.00 0.00% 201
Mar 11, 2025 0.55 0.57 0.50 0.57 0.01 1.79% 3,570
Mar 7, 2025 0.52 0.57 0.45 0.56 -0.01 -1.75% 3,198
Mar 5, 2025 0.57 0.57 0.48 0.57 0.05 9.62% 2,581
Mar 4, 2025 0.48 0.58 0.47 0.52 -0.05 -8.77% 7,800
Mar 3, 2025 0.51 0.57 0.44 0.57 0.06 11.76% 10,518
Feb 28, 2025 0.63 0.64 0.51 0.51 -0.09 -15.00% 13,071
Feb 27, 2025 0.58 0.77 0.49 0.60 -0.09 -13.04% 70,689
Feb 26, 2025 0.52 0.84 0.48 0.69 0.18 35.29% 373,650
Feb 25, 2025 0.58 0.58 0.47 0.51 -0.06 -10.53% 6,176
Feb 24, 2025 0.57 0.57 0.56 0.57 0.00 0.00% 801
Feb 21, 2025 0.55 0.66 0.47 0.57 0.04 7.55% 63,087
Feb 20, 2025 0.61 0.61 0.53 0.53 -0.01 -1.85% 2,626
Feb 19, 2025 0.55 0.55 0.50 0.54 -0.02 -3.57% 3,641
Feb 18, 2025 0.62 0.62 0.47 0.56 -0.02 -3.45% 6,342
Feb 14, 2025 0.53 0.62 0.50 0.58 0.02 3.57% 5,303
Feb 13, 2025 0.65 0.65 0.51 0.56 -0.02 -3.45% 2,803
Feb 11, 2025 0.58 0.58 0.58 0.58 -0.05 -7.94% 200
Feb 10, 2025 0.61 0.64 0.61 0.63 0.12 23.53% 1,174
Feb 7, 2025 0.53 0.66 0.51 0.51 0.01 2.00% 2,089
Feb 6, 2025 0.50 0.52 0.50 0.50 -0.15 -23.08% 5,101
Feb 5, 2025 0.60 0.68 0.60 0.65 -0.02 -2.99% 901
Feb 3, 2025 0.67 0.67 0.67 0.67 0.02 3.08% 100
Jan 31, 2025 0.64 0.70 0.64 0.65 -0.03 -4.41% 1,400
Jan 30, 2025 0.60 0.68 0.55 0.68 0.07 11.48% 16,123
Jan 29, 2025 0.56 0.61 0.48 0.61 -0.02 -3.17% 4,914
Jan 28, 2025 0.49 0.63 0.49 0.63 0.02 3.28% 5,609
Jan 24, 2025 0.61 0.67 0.58 0.61 0.06 10.91% 874
Jan 23, 2025 0.55 0.55 0.44 0.55 -0.01 -1.79% 9,675
Jan 21, 2025 0.57 0.64 0.45 0.56 -0.01 -1.75% 15,188
Jan 17, 2025 0.50 0.65 0.46 0.57 -0.12 -17.39% 27,400
Jan 16, 2025 0.59 0.69 0.59 0.69 -0.03 -4.17% 1,175
Jan 15, 2025 0.45 0.72 0.45 0.72 0.07 10.77% 8,927
Jan 14, 2025 0.65 0.65 0.65 0.65 0.00 0.00% 298
Jan 13, 2025 0.62 0.71 0.62 0.65 0.04 6.56% 493
Jan 10, 2025 0.50 0.67 0.43 0.61 0.01 1.67% 20,794
Jan 8, 2025 0.64 0.64 0.47 0.60 -0.05 -7.69% 24,335
Jan 7, 2025 0.50 0.65 0.48 0.65 0.05 8.33% 9,246
Jan 6, 2025 0.55 0.67 0.42 0.60 -0.03 -4.76% 105,635