1.10
price up icon1.85%   0.02
 
loading

Heartbeam Inc Stock (BEAT) Price History

The historical daily chart and data for Heartbeam Inc stock (BEAT), show that the latest closing stock price as of August 22, 2025, is $1.10.
  • Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
  • The lowest Heartbeam Inc stock price recorded was $0.9101 on August 07, 2025. Since then, Heartbeam Inc's stock price has risen over 20.87% to $1.10 now.
  • The 52-week high stock price for BEAT is $3.48, representing a 216.36% increase from the current share price, occurred on December 16, 2024.
  • The 52-week low stock price for BEAT is $0.9101, indicating a -17.26% decrease from the current share price, occurred on August 07, 2025.
  • The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2024 was $3.35. The stock closed the year at $4.88, a gain of over 45.67% for the year.
The table below shows more information about BEAT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.14 $1.08 $0.06 28,296.0 +1.85%
Aug 21, 2025 $1.17 $1.08 $0.09 61,207.0 -4.42%
Aug 20, 2025 $1.16 $1.08 $0.0799 32,544.0 +2.73%
Aug 19, 2025 $1.21 $1.09 $0.12 93,472.0 -7.56%
Aug 18, 2025 $1.30 $1.03 $0.2667 195,975.0 +15.53%
Aug 15, 2025 $1.18 $1.03 $0.1478 79,287.0 -7.21%
Aug 14, 2025 $1.20 $1.06 $0.14 148,758.0 -7.50%
Aug 13, 2025 $1.32 $1.16 $0.16 300,678.0 +0.00%
Aug 12, 2025 $1.31 $0.94 $0.37 389,421.0 +27.38%
Aug 11, 2025 $1.04 $0.9325 $0.1075 90,446.0 -3.87%
Aug 08, 2025 $0.98 $0.93 $0.05 90,674.0 +4.68%
Aug 07, 2025 $1.00 $0.9101 $0.0899 135,939.0 -1.42%
Aug 06, 2025 $1.02 $0.9451 $0.0749 98,979.0 -4.74%
Aug 05, 2025 $1.05 $0.97 $0.08 118,787.0 -0.30%
Aug 04, 2025 $1.07 $0.99 $0.08 171,400.0 -1.96%
Aug 01, 2025 $1.13 $1.00 $0.13 151,419.0 -9.73%
Jul 31, 2025 $1.19 $1.12 $0.0679 55,002.0 -2.59%
Jul 30, 2025 $1.24 $1.15 $0.09 56,523.0 -3.49%
Jul 29, 2025 $1.28 $1.20 $0.0801 42,419.0 -6.09%
Jul 28, 2025 $1.30 $1.25 $0.05 111,104.0 +0.79%
Jul 25, 2025 $1.29 $1.25 $0.0397 41,606.0 -0.78%
Jul 24, 2025 $1.29 $1.27 $0.0204 48,880.0 +0.79%

Heartbeam Inc Stock (BEAT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Heartbeam Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartbeam Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Heartbeam Inc Stock (BEAT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.32 $0.9101 $0.4099 2,215,578.0 -2.65%
Jul, 2025 $1.37 $1.12 $0.25 1,225,041.0 -9.60%
Jun, 2025 $1.90 $1.20 $0.70 3,542,040.0 -26.47%
May, 2025 $1.91 $1.50 $0.41 1,294,189.0 -2.86%
Apr, 2025 $2.19 $1.45 $0.7442 1,553,531.0 -12.94%
Mar, 2025 $2.25 $1.81 $0.4393 1,163,326.0 -0.50%
Feb, 2025 $2.52 $1.92 $0.605 1,955,519.0 -15.83%
Jan, 2025 $2.44 $2.00 $0.44 2,326,088.0 +4.35%

Heartbeam Inc Stock (BEAT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.48 $2.16 $1.32 5,605,095.0 -29.41%
Nov, 2024 $3.24 $2.22 $1.02 2,285,393.0 +26.45%
Oct, 2024 $2.73 $2.06 $0.67 1,910,600.0 +4.31%
Sep, 2024 $2.70 $2.00 $0.70 1,581,276.0 -1.28%
Aug, 2024 $2.64 $2.08 $0.5599 967,045.0 -9.96%
Jul, 2024 $3.23 $2.35 $0.88 2,311,458.0 +1.56%
Jun, 2024 $2.86 $2.02 $0.8399 1,912,686.0 -7.55%
May, 2024 $3.39 $1.90 $1.49 3,179,064.0 +38.31%
Apr, 2024 $2.25 $1.70 $0.55 1,335,313.0 -7.80%
Mar, 2024 $2.70 $1.43 $1.27 5,341,506.0 +50.34%
Feb, 2024 $1.92 $1.35 $0.5743 1,075,739.0 -22.46%
Jan, 2024 $2.62 $1.44 $1.18 2,652,007.0 -20.43%

Heartbeam Inc Stock (BEAT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.78 $1.06 $1.72 11,515,832.0 +62.07%
Nov, 2023 $1.47 $1.19 $0.28 1,231,706.0 +16.94%
Oct, 2023 $2.16 $1.11 $1.05 1,202,195.0 -42.33%
Sep, 2023 $2.54 $1.90 $0.6425 1,171,039.0 +2.87%
Aug, 2023 $3.13 $1.88 $1.25 908,575.0 -31.25%
Jul, 2023 $3.74 $2.35 $1.39 3,554,777.0 +26.14%
Jun, 2023 $2.99 $2.16 $0.83 3,783,535.0 +2.55%
May, 2023 $3.08 $1.88 $1.21 13,203,141.0 +3.98%
Apr, 2023 $2.98 $1.82 $1.16 1,637,913.0 -0.44%
Mar, 2023 $3.46 $2.02 $1.44 1,283,095.0 -34.58%
Feb, 2023 $4.02 $3.30 $0.7227 1,046,460.0 -10.34%
Jan, 2023 $5.06 $3.68 $1.37 1,571,700.0 -20.70%
$25.14
price down icon 1.72%
$29.16
price up icon 0.81%
$21.99
price up icon 3.09%
$2.84
price up icon 3.27%
$24.87
price up icon 3.80%
health_information_services WAY
$36.24
price up icon 1.37%
Cap:     |  Volume (24h):