Get the Stockscreener App
1.49
2.29%
-0.04
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 March 05, 2026, is $1.49.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.54 on November 21, 2025. Since then, Heartbeam Inc's stock price has risen over 175.93% to $1.49 now.
- The 52-week high stock price for BEAT is $4.00, representing a 168.46% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BEAT is $0.54, indicating a -63.76% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.58 | $1.44 | $0.145 | 284,194.0 | -3.27% |
| Mar 04, 2026 | $1.78 | $1.51 | $0.269 | 2,946,365.0 | +4.08% |
| Mar 03, 2026 | $1.50 | $1.42 | $0.085 | 403,714.0 | -3.92% |
| Mar 02, 2026 | $1.55 | $1.45 | $0.10 | 293,939.0 | +1.32% |
| Feb 27, 2026 | $1.55 | $1.48 | $0.075 | 348,836.0 | -2.58% |
| Feb 26, 2026 | $1.58 | $1.45 | $0.1261 | 459,310.0 | +6.16% |
| Feb 25, 2026 | $1.50 | $1.40 | $0.095 | 267,887.0 | +2.82% |
| Feb 24, 2026 | $1.43 | $1.32 | $0.105 | 345,800.0 | +1.43% |
| Feb 23, 2026 | $1.45 | $1.38 | $0.07 | 395,315.0 | -0.71% |
| Feb 20, 2026 | $1.47 | $1.40 | $0.065 | 184,065.0 | -4.08% |
| Feb 19, 2026 | $1.48 | $1.36 | $0.12 | 402,334.0 | +4.26% |
| Feb 18, 2026 | $1.49 | $1.36 | $0.13 | 1,013,096.0 | +0.71% |
| Feb 17, 2026 | $1.47 | $1.33 | $0.14 | 580,049.0 | +5.26% |
| Feb 13, 2026 | $1.37 | $1.22 | $0.15 | 413,068.0 | +9.02% |
| Feb 12, 2026 | $1.32 | $1.22 | $0.10 | 438,148.0 | -7.58% |
| Feb 11, 2026 | $1.38 | $1.27 | $0.108 | 387,554.0 | +0.00% |
| Feb 10, 2026 | $1.43 | $1.32 | $0.11 | 412,362.0 | -7.69% |
| Feb 09, 2026 | $1.45 | $1.38 | $0.07 | 277,786.0 | +0.00% |
| Feb 06, 2026 | $1.47 | $1.30 | $0.165 | 567,026.0 | +10.85% |
| Feb 05, 2026 | $1.40 | $1.29 | $0.105 | 610,412.0 | -7.19% |
| Feb 04, 2026 | $1.45 | $1.33 | $0.115 | 556,000.0 | -3.47% |
| Feb 03, 2026 | $1.49 | $1.39 | $0.10 | 327,665.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.78 | $1.42 | $0.359 | 3,928,212.0 | -1.99% |
| 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% |
0.92%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):