Get the Stockscreener App
0.4272
8.73%
0.0343
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 October 15, 2026, is $0.4272.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.355 on September 25, 2026. Since then, Heartbeam Inc's stock price has risen over 20.34% to $0.4272 now.
- The 52-week high stock price for BEAT is $4.00, representing a 836.33% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BEAT is $0.355, indicating a -16.90% decrease from the current share price, occurred on September 25, 2026.
- The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2025 was $2.35. The stock closed the year at $2.40, a gain of over 2.13% for the year.
The table below shows more information about BEAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.43 | $0.4025 | $0.0275 | 904,469.0 | +8.73% |
| Oct 14, 2026 | $0.4099 | $0.38 | $0.0299 | 994,636.0 | -2.22% |
| Oct 13, 2026 | $0.4139 | $0.3906 | $0.0233 | 1,546,928.0 | -5.46% |
| Oct 12, 2026 | $0.4779 | $0.4201 | $0.0578 | 1,401,155.0 | -11.50% |
| Oct 09, 2026 | $0.5099 | $0.471 | $0.0389 | 1,513,173.0 | -1.74% |
| Oct 08, 2026 | $0.5284 | $0.4873 | $0.0411 | 3,602,215.0 | -10.00% |
| Oct 07, 2026 | $0.615 | $0.5301 | $0.0849 | 5,105,331.0 | -7.02% |
| Oct 06, 2026 | $0.64 | $0.57 | $0.07 | 18,324,876.0 | -10.73% |
| Oct 05, 2026 | $0.95 | $0.60 | $0.35 | 404,235,129.0 | +50.53% |
| Oct 02, 2026 | $0.454 | $0.4218 | $0.0322 | 804,194.0 | +3.72% |
| Oct 01, 2026 | $0.4476 | $0.3652 | $0.0824 | 1,785,851.0 | +14.29% |
| Sep 30, 2026 | $0.3839 | $0.3584 | $0.0255 | 153,660.0 | -0.35% |
| Sep 29, 2026 | $0.385 | $0.3638 | $0.0212 | 286,027.0 | -1.37% |
| Sep 28, 2026 | $0.3816 | $0.36 | $0.0216 | 485,002.0 | +3.67% |
| Sep 25, 2026 | $0.379 | $0.355 | $0.024 | 684,444.0 | -5.07% |
| Sep 24, 2026 | $0.40 | $0.3612 | $0.0388 | 679,719.0 | -2.55% |
| Sep 23, 2026 | $0.4257 | $0.3888 | $0.0369 | 599,200.0 | -10.33% |
| Sep 22, 2026 | $0.45 | $0.43 | $0.02 | 522,727.0 | +0.63% |
| Sep 21, 2026 | $0.4334 | $0.40 | $0.0334 | 353,912.0 | +6.97% |
| Sep 18, 2026 | $0.43 | $0.4021 | $0.0279 | 281,335.0 | -4.00% |
| Sep 17, 2026 | $0.424 | $0.4088 | $0.0152 | 133,714.0 | +2.52% |
| Sep 16, 2026 | $0.4175 | $0.4016 | $0.0159 | 316,654.0 | -3.67% |
| Sep 15, 2026 | $0.44 | $0.40 | $0.04 | 975,768.0 | +4.73% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.95 | $0.3652 | $0.5848 | 440,217,957.0 | +16.53% |
| Sep, 2026 | $0.4735 | $0.355 | $0.1185 | 8,599,396.0 | -22.00% |
| Aug, 2026 | $0.6278 | $0.4602 | $0.1676 | 9,172,396.0 | -6.69% |
| Jul, 2026 | $0.7732 | $0.493 | $0.2802 | 21,858,483.0 | -32.84% |
| Jun, 2026 | $0.942 | $0.6106 | $0.3314 | 13,919,795.0 | -14.29% |
| May, 2026 | $1.09 | $0.83 | $0.26 | 13,726,602.0 | +1.97% |
| Apr, 2026 | $1.26 | $0.7998 | $0.4602 | 30,237,390.0 | -29.66% |
| Mar, 2026 | $1.78 | $1.09 | $0.689 | 49,601,047.0 | -19.21% |
| Feb, 2026 | $1.58 | $1.22 | $0.3561 | 8,450,469.0 | +4.14% |
| Jan, 2026 | $2.88 | $1.41 | $1.47 | 23,243,039.0 | -39.58% |
Heartbeam Inc Stock (BEAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.00 | $0.6489 | $3.35 | 651,781,128.0 | +194.81% |
| Nov, 2025 | $1.85 | $0.54 | $1.31 | 116,080,392.0 | -58.38% |
| Oct, 2025 | $2.02 | $1.53 | $0.495 | 2,059,456.0 | +12.12% |
| Sep, 2025 | $1.77 | $1.27 | $0.503 | 2,073,001.0 | +22.22% |
| Aug, 2025 | $1.41 | $0.9101 | $0.4999 | 2,570,696.0 | +19.47% |
| 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% |
0.85%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):