Get the Stockscreener App
0.4993
15.34%
-0.0905
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 14, 2026, is $0.4993.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.4813 on August 03, 2026. Since then, Heartbeam Inc's stock price has risen over 3.74% to $0.4993 now.
- The 52-week high stock price for BEAT is $4.00, representing a 701.12% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BEAT is $0.4813, indicating a -3.61% decrease from the current share price, occurred on August 03, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $0.585 | $0.4913 | $0.0937 | 1,076,034.0 | -15.34% |
| Aug 13, 2026 | $0.62 | $0.5647 | $0.0553 | 802,041.0 | +3.11% |
| Aug 12, 2026 | $0.5943 | $0.5601 | $0.0342 | 351,704.0 | -2.57% |
| Aug 11, 2026 | $0.6278 | $0.55 | $0.0778 | 875,953.0 | +6.98% |
| Aug 10, 2026 | $0.5489 | $0.5113 | $0.0376 | 664,464.0 | +4.79% |
| Aug 07, 2026 | $0.5362 | $0.5001 | $0.0361 | 455,564.0 | +2.61% |
| Aug 06, 2026 | $0.5147 | $0.4999 | $0.0148 | 280,176.0 | +2.35% |
| Aug 05, 2026 | $0.5143 | $0.49 | $0.0243 | 383,160.0 | +0.42% |
| Aug 04, 2026 | $0.5098 | $0.4863 | $0.0235 | 478,167.0 | +0.98% |
| Aug 03, 2026 | $0.5199 | $0.4813 | $0.0386 | 505,358.0 | -2.36% |
| Jul 31, 2026 | $0.5194 | $0.493 | $0.0264 | 349,177.0 | -2.61% |
| Jul 30, 2026 | $0.52 | $0.501 | $0.019 | 159,769.0 | +1.79% |
| Jul 29, 2026 | $0.54 | $0.5001 | $0.0399 | 248,644.0 | -3.62% |
| Jul 28, 2026 | $0.54 | $0.5001 | $0.0399 | 371,418.0 | +0.44% |
| Jul 27, 2026 | $0.5401 | $0.50 | $0.04 | 157,996.0 | +2.58% |
| Jul 24, 2026 | $0.543 | $0.5019 | $0.0411 | 420,248.0 | -4.37% |
| Jul 23, 2026 | $0.5575 | $0.521 | $0.0365 | 474,638.0 | -3.88% |
| Jul 22, 2026 | $0.6017 | $0.54 | $0.0617 | 393,870.0 | -5.99% |
| Jul 21, 2026 | $0.619 | $0.56 | $0.059 | 364,394.0 | +4.19% |
| Jul 20, 2026 | $0.584 | $0.5438 | $0.0402 | 297,596.0 | +1.68% |
| Jul 17, 2026 | $0.5745 | $0.5392 | $0.0353 | 419,062.0 | -2.82% |
| Jul 16, 2026 | $0.669 | $0.57 | $0.099 | 1,093,162.0 | -12.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.6278 | $0.4813 | $0.1465 | 6,948,655.0 | -0.87% |
| 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% |
1.10%
6.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):