Get the Stockscreener App
0.8786
4.55%
-0.0419
After Hours:
.89
0.0114
+1.30%
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 May 22, 2026, is $0.8786.
- 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 62.70% to $0.8786 now.
- The 52-week high stock price for BEAT is $4.00, representing a 355.27% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BEAT is $0.54, indicating a -38.54% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.9451 | $0.8751 | $0.07 | 591,864.0 | -4.55% |
| May 21, 2026 | $0.948 | $0.8952 | $0.0528 | 283,754.0 | +0.31% |
| May 20, 2026 | $0.9515 | $0.884 | $0.0675 | 428,782.0 | +1.59% |
| May 19, 2026 | $0.9619 | $0.90 | $0.0619 | 440,049.0 | -5.84% |
| May 18, 2026 | $0.9999 | $0.93 | $0.0699 | 648,549.0 | -0.59% |
| May 15, 2026 | $1.02 | $0.9596 | $0.0604 | 662,973.0 | -7.21% |
| May 14, 2026 | $1.09 | $0.943 | $0.147 | 1,467,882.0 | +2.97% |
| May 13, 2026 | $1.05 | $0.9248 | $0.1252 | 1,516,505.0 | +10.79% |
| May 12, 2026 | $0.96 | $0.90 | $0.06 | 851,428.0 | +2.80% |
| May 11, 2026 | $0.97 | $0.8868 | $0.0832 | 1,255,309.0 | -0.37% |
| May 08, 2026 | $0.9199 | $0.8828 | $0.0371 | 364,950.0 | +2.24% |
| May 07, 2026 | $0.9253 | $0.8701 | $0.0552 | 944,470.0 | +1.71% |
| May 06, 2026 | $0.8717 | $0.831 | $0.0407 | 481,433.0 | +3.13% |
| May 05, 2026 | $0.8606 | $0.83 | $0.0306 | 402,475.0 | -1.23% |
| May 04, 2026 | $0.9193 | $0.8304 | $0.0889 | 850,255.0 | -4.71% |
| May 01, 2026 | $0.9099 | $0.856 | $0.054 | 655,570.0 | +2.76% |
| Apr 30, 2026 | $0.88 | $0.85 | $0.03 | 437,987.0 | -0.26% |
| Apr 29, 2026 | $0.8873 | $0.85 | $0.0373 | 518,056.0 | -1.25% |
| Apr 28, 2026 | $0.8984 | $0.8551 | $0.0433 | 712,147.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.09 | $0.83 | $0.26 | 12,438,112.0 | +2.39% |
| 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% |
0.66%
4.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):