NASDAQ : BEAT

HeartBeam, Inc. — Price history

Healthcare · Health Information Services · United States

Last price 0.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.99M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

HeartBeam, Inc. (BEAT) closed at 0.409 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.56	0.5608	0.391	0.409	4,061,746	-25.64%
2026-10-30	0.54	0.559	0.52	0.55	1,696,176	+2.06%
2026-10-29	0.548	0.5748	0.5006	0.5389	2,476,507	+1.34%
2026-10-28	0.4148	0.5363	0.41	0.5318	5,517,902	+32.82%
2026-10-27	0.4078	0.41	0.39	0.4004	1,213,511	-2.15%
2026-10-26	0.392	0.4096	0.3813	0.4092	1,477,962	+4.04%
2026-10-23	0.396	0.4024	0.3857	0.3933	545,331	-1.21%
2026-10-22	0.4133	0.4133	0.392	0.3981	617,908	-2.19%
2026-10-21	0.42	0.4229	0.4004	0.407	373,332	-0.93%
2026-10-20	0.4108	0.425	0.403	0.4108	505,331	-0.53%
2026-10-19	0.443	0.443	0.4115	0.413	763,378	-5.28%
2026-10-16	0.4251	0.4388	0.4149	0.436	460,891	+1.04%
2026-10-15	0.4027	0.4399	0.4025	0.4315	1,222,214	+9.82%
2026-10-14	0.4085	0.4099	0.38	0.3929	994,636	-2.22%
2026-10-13	0.408	0.4139	0.3906	0.4018	1,546,927	-5.46%
2026-10-12	0.4771	0.4779	0.4201	0.425	1,401,154	-11.50%
2026-10-09	0.49	0.5099	0.471	0.4802	1,513,173	-1.74%
2026-10-08	0.517	0.5284	0.4873	0.4887	3,602,215	-10.00%
2026-10-07	0.588	0.615	0.5301	0.543	5,105,331	-7.02%
2026-10-06	0.6226	0.64	0.57	0.584	18,324,876	-10.73%
2026-10-05	0.75	0.95	0.6	0.6542	404,235,129	+50.53%
2026-10-02	0.43	0.454	0.4218	0.4346	804,193	+3.72%
2026-10-01	0.368	0.4476	0.3652	0.419	1,785,851	+14.29%
2026-09-30	0.3682	0.3839	0.3584	0.3666	153,660	-0.35%
2026-09-29	0.385	0.385	0.3638	0.3679	286,991	-1.37%
2026-09-28	0.36	0.3816	0.36	0.373	485,002	+3.67%
2026-09-25	0.379	0.379	0.355	0.3598	684,443	-5.07%
2026-09-24	0.39	0.4	0.3612	0.379	683,395	-2.55%
2026-09-23	0.42	0.4257	0.3888	0.3889	599,200	-10.33%
2026-09-22	0.44	0.45	0.43	0.4337	522,727	+0.63%
2026-09-21	0.4	0.4334	0.4	0.431	357,713	+6.97%
2026-09-18	0.43	0.43	0.4021	0.4029	288,012	-4.00%
2026-09-17	0.41	0.424	0.4088	0.4197	137,914	+2.52%
2026-09-16	0.4141	0.4175	0.4016	0.4094	319,138	-3.67%
2026-09-15	0.405	0.44	0.4	0.425	1,025,530	+4.73%
2026-09-14	0.4011	0.4156	0.4	0.4058	237,347	-0.15%
2026-09-11	0.42	0.4207	0.39	0.4064	275,825	-0.97%
2026-09-10	0.415	0.425	0.405	0.4104	246,243	-2.12%
2026-09-09	0.44	0.46	0.4176	0.4193	351,624	-5.84%
2026-09-08	0.44	0.4522	0.4317	0.4453	270,188	+4.33%
2026-09-04	0.4202	0.4289	0.4011	0.4268	491,525	+1.59%
2026-09-03	0.453	0.46	0.42	0.4201	561,011	-6.67%
2026-09-02	0.45	0.4734	0.45	0.4501	408,484	-1.01%
2026-09-01	0.4611	0.4735	0.4507	0.4547	317,394	-3.26%
2026-08-31	0.4703	0.4775	0.463	0.47	181,751	+0.66%
2026-08-28	0.4826	0.4914	0.4602	0.4669	375,721	-3.85%
2026-08-27	0.5	0.5	0.4754	0.4856	355,137	+0.87%
2026-08-26	0.4943	0.5099	0.4751	0.4814	217,555	-4.29%
2026-08-25	0.4832	0.516	0.4801	0.503	393,331	+4.10%
2026-08-24	0.4939	0.495	0.4798	0.4832	174,381	-2.05%
2026-08-21	0.4734	0.4966	0.4723	0.4933	210,101	+3.14%
2026-08-20	0.483	0.4844	0.471	0.4783	292,227	-0.93%
2026-08-19	0.49	0.4998	0.4774	0.4828	294,983	+0.56%
2026-08-18	0.4975	0.4975	0.4755	0.4801	412,308	-3.98%
2026-08-17	0.513	0.513	0.491	0.5	450,528	+0.14%
2026-08-14	0.56	0.585	0.4913	0.4993	1,159,285	-15.34%
2026-08-13	0.59	0.62	0.5647	0.5898	879,272	+3.11%
2026-08-12	0.5943	0.5943	0.5601	0.572	366,395	-2.57%
2026-08-11	0.55	0.6278	0.55	0.5871	898,936	+6.98%
2026-08-10	0.53	0.5489	0.5113	0.5488	668,441	+4.79%
2026-08-07	0.515	0.5362	0.5001	0.5237	461,928	+2.61%
2026-08-06	0.508	0.5147	0.4999	0.5104	295,957	+2.35%
2026-08-05	0.5	0.5143	0.49	0.4987	387,124	+0.42%
2026-08-04	0.5	0.5098	0.4863	0.4966	489,322	+0.98%
2026-08-03	0.5118	0.5199	0.4813	0.4918	525,290	-1.76%
2026-07-31	0.5194	0.5194	0.493	0.5006	364,897	-3.21%
2026-07-30	0.501	0.52	0.501	0.5172	170,021	+1.79%
2026-07-29	0.53	0.54	0.5001	0.5081	249,757	-3.62%
2026-07-28	0.5249	0.54	0.5001	0.5272	374,109	+0.44%
2026-07-27	0.515	0.5401	0.5	0.5249	158,477	+2.58%
2026-07-24	0.543	0.543	0.5019	0.5117	420,480	-4.37%
2026-07-23	0.54	0.5575	0.521	0.5351	476,067	-3.88%
2026-07-22	0.6	0.6017	0.54	0.5567	398,976	-5.99%
2026-07-21	0.586	0.619	0.56	0.5922	366,913	+4.19%
2026-07-20	0.57	0.584	0.5438	0.5684	298,655	+1.68%
2026-07-17	0.569	0.5745	0.5392	0.559	426,242	-2.82%
2026-07-16	0.669	0.669	0.57	0.5752	1,102,369	-12.86%
2026-07-15	0.5652	0.7	0.55	0.6601	2,317,723	+17.71%
2026-07-14	0.575	0.575	0.5076	0.5608	11,640,332	-2.96%
2026-07-13	0.61	0.6154	0.5609	0.5779	453,522	-4.48%
2026-07-10	0.6305	0.6316	0.59	0.605	569,312	-5.47%
2026-07-09	0.64	0.6477	0.62	0.64	286,543	+2.32%
2026-07-08	0.659	0.659	0.6	0.6255	435,701	-5.08%
2026-07-07	0.7	0.7	0.6421	0.659	438,216	-4.63%
2026-07-06	0.7269	0.7269	0.6715	0.691	474,372	-4.03%
2026-07-02	0.7518	0.7643	0.7	0.72	280,905	-1.28%
2026-07-01	0.74	0.7732	0.7278	0.7293	365,611	-2.76%
2026-06-30	0.6585	0.76	0.65	0.75	879,208	+14.80%
2026-06-29	0.6603	0.675	0.64	0.6533	335,728	-3.27%
2026-06-26	0.6495	0.6869	0.6342	0.6754	685,192	+5.53%
2026-06-25	0.6878	0.7299	0.6106	0.64	919,672	-7.67%
2026-06-24	0.6874	0.7131	0.6785	0.6932	460,348	+1.01%
2026-06-23	0.7364	0.75	0.6842	0.6863	395,296	-3.35%
2026-06-22	0.74	0.765	0.71	0.7101	466,474	-6.52%
2026-06-18	0.711	0.81	0.7101	0.7596	916,595	+6.03%
2026-06-17	0.73	0.7479	0.7007	0.7164	628,428	-1.05%
2026-06-16	0.77	0.7976	0.724	0.724	649,838	-6.60%
2026-06-15	0.7892	0.8085	0.7656	0.7752	555,760	+2.30%
2026-06-12	0.7627	0.7869	0.738	0.7578	479,685	-0.05%
2026-06-11	0.79	0.79	0.7351	0.7582	538,927	-0.71%
2026-06-10	0.7849	0.8	0.7588	0.7636	611,849	-2.92%
2026-06-09	0.81	0.8255	0.75	0.7866	1,175,625	-2.89%
2026-06-08	0.8579	0.8633	0.805	0.81	586,810	-3.44%
2026-06-05	0.9055	0.9055	0.8232	0.8389	689,831	-7.36%
2026-06-04	0.89	0.942	0.8817	0.9055	614,870	+1.68%
2026-06-03	0.89	0.93	0.8697	0.8905	1,660,118	+1.66%
2026-06-02	0.88	0.8999	0.86	0.876	511,242	-0.89%
2026-06-01	0.887	0.9	0.87	0.8839	385,345	+1.02%
2026-05-29	0.9134	0.918	0.875	0.875	446,543	-2.47%
2026-05-28	0.8799	0.9131	0.8752	0.8972	558,684	+2.53%
2026-05-27	0.8871	0.897	0.8622	0.8751	495,649	-2.02%
2026-05-26	0.8896	0.9175	0.88	0.8931	398,872	+1.65%
2026-05-22	0.9094	0.9451	0.8751	0.8786	595,310	-4.55%
2026-05-21	0.8952	0.948	0.8952	0.9205	287,045	+0.31%
2026-05-20	0.904	0.9515	0.884	0.9177	430,558	+1.59%
2026-05-19	0.9594	0.9619	0.9	0.9033	447,350	-5.84%
2026-05-18	0.95	0.9999	0.93	0.9593	651,523	-0.59%
2026-05-15	1.01	1.02	0.9596	0.965	665,307	-7.21%
2026-05-14	1.09	1.09	0.943	1.04	1,493,453	+2.97%
2026-05-13	0.93	1.05	0.9248	1.01	1,624,984	+10.79%