Get the Stockscreener App
1.77
2.21%
-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 May 09, 2025, is $1.77.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $1.06 on December 19, 2023. Since then, Heartbeam Inc's stock price has risen over 66.98% to $1.77 now.
- The 52-week high stock price for BEAT is $3.48, representing a 96.61% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BEAT is $1.45, indicating a -18.08% decrease from the current share price, occurred on April 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.85 | $1.75 | $0.0978 | 32,725.0 | -2.21% |
| May 08, 2025 | $1.87 | $1.81 | $0.06 | 11,001.0 | -3.65% |
| May 07, 2025 | $1.90 | $1.78 | $0.122 | 30,171.0 | +2.10% |
| May 06, 2025 | $1.91 | $1.80 | $0.11 | 40,656.0 | +0.00% |
| May 05, 2025 | $1.90 | $1.80 | $0.10 | 27,903.0 | +1.66% |
| May 02, 2025 | $1.83 | $1.74 | $0.09 | 32,399.0 | +3.43% |
| May 01, 2025 | $1.84 | $1.72 | $0.1247 | 48,321.0 | +0.00% |
| Apr 30, 2025 | $1.86 | $1.72 | $0.1374 | 46,235.0 | -3.31% |
| Apr 29, 2025 | $1.92 | $1.75 | $0.1686 | 227,687.0 | -7.18% |
| Apr 28, 2025 | $2.04 | $1.82 | $0.2166 | 28,864.0 | -2.01% |
| Apr 25, 2025 | $2.19 | $1.94 | $0.2592 | 135,058.0 | +3.65% |
| Apr 24, 2025 | $1.95 | $1.61 | $0.3442 | 128,378.0 | +20.75% |
| Apr 23, 2025 | $1.60 | $1.56 | $0.04 | 20,409.0 | +2.58% |
| Apr 22, 2025 | $1.64 | $1.51 | $0.1332 | 14,257.0 | +1.97% |
| Apr 21, 2025 | $1.64 | $1.50 | $0.14 | 47,191.0 | -6.44% |
| Apr 17, 2025 | $1.71 | $1.57 | $0.1399 | 50,491.0 | -2.13% |
| Apr 16, 2025 | $1.70 | $1.60 | $0.10 | 63,350.0 | +0.61% |
| Apr 15, 2025 | $1.74 | $1.63 | $0.1076 | 35,414.0 | -0.60% |
| Apr 14, 2025 | $1.68 | $1.65 | $0.03 | 26,220.0 | -1.19% |
| Apr 11, 2025 | $1.68 | $1.57 | $0.11 | 41,197.0 | +3.07% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.91 | $1.72 | $0.19 | 255,901.0 | +1.14% |
| 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% |
0.13%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):