Get the Stockscreener App
1.6247
2.13%
-0.0353
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 April 17, 2025, is $1.6247.
- 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 53.27% to $1.6247 now.
- The 52-week high stock price for BEAT is $3.48, representing a 114.19% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BEAT is $1.45, indicating a -10.75% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | $1.73 | $1.60 | $0.13 | 56,531.0 | -2.98% |
| Apr 09, 2025 | $1.71 | $1.55 | $0.1613 | 36,891.0 | +2.44% |
| Apr 08, 2025 | $1.77 | $1.62 | $0.15 | 42,915.0 | -0.61% |
| Apr 07, 2025 | $1.73 | $1.45 | $0.2756 | 98,194.0 | -2.37% |
| Apr 04, 2025 | $1.78 | $1.62 | $0.155 | 248,854.0 | -7.65% |
| Apr 03, 2025 | $1.98 | $1.80 | $0.18 | 94,617.0 | -6.63% |
| Apr 02, 2025 | $2.05 | $1.94 | $0.1099 | 49,825.0 | -2.00% |
| Apr 01, 2025 | $2.04 | $1.95 | $0.09 | 60,953.0 | -0.50% |
| Mar 31, 2025 | $2.02 | $1.85 | $0.165 | 42,529.0 | +3.08% |
| Mar 28, 2025 | $1.99 | $1.95 | $0.04 | 30,600.0 | -2.99% |
| Mar 27, 2025 | $2.03 | $1.91 | $0.12 | 49,136.0 | +3.61% |
| Mar 26, 2025 | $2.03 | $1.91 | $0.1189 | 37,741.0 | +1.04% |
| Mar 25, 2025 | $2.06 | $1.91 | $0.1499 | 56,986.0 | -3.03% |
| Mar 24, 2025 | $2.02 | $1.97 | $0.052 | 43,807.0 | +0.00% |
| Mar 21, 2025 | $1.99 | $1.81 | $0.18 | 82,398.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $2.05 | $1.45 | $0.60 | 955,943.0 | -19.17% |
| 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% |
0.05%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):