Get the Stockscreener App
0.5117
4.37%
-0.0234
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 July 24, 2026, is $0.5117.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.5019 on July 24, 2026. Since then, Heartbeam Inc's stock price has risen over 1.95% to $0.5117 now.
- The 52-week high stock price for BEAT is $4.00, representing a 681.71% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BEAT is $0.5019, indicating a -1.92% decrease from the current share price, occurred on July 24, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 15, 2026 | $0.70 | $0.55 | $0.15 | 2,303,764.0 | +17.71% |
| Jul 14, 2026 | $0.575 | $0.5076 | $0.0674 | 11,545,007.0 | -2.96% |
| Jul 13, 2026 | $0.6154 | $0.5609 | $0.0545 | 450,480.0 | -4.48% |
| Jul 10, 2026 | $0.6316 | $0.59 | $0.0416 | 569,068.0 | -5.47% |
| Jul 09, 2026 | $0.6477 | $0.62 | $0.0277 | 278,537.0 | +2.32% |
| Jul 08, 2026 | $0.659 | $0.60 | $0.059 | 433,421.0 | -5.08% |
| Jul 07, 2026 | $0.70 | $0.6421 | $0.0579 | 432,061.0 | -4.63% |
| Jul 06, 2026 | $0.7269 | $0.6715 | $0.0554 | 472,106.0 | -4.03% |
| Jul 02, 2026 | $0.7643 | $0.70 | $0.0643 | 267,002.0 | -1.28% |
| Jul 01, 2026 | $0.7732 | $0.7278 | $0.0454 | 357,063.0 | -2.76% |
| Jun 30, 2026 | $0.76 | $0.65 | $0.11 | 867,348.0 | +14.80% |
| Jun 29, 2026 | $0.675 | $0.64 | $0.035 | 332,641.0 | -3.27% |
| Jun 26, 2026 | $0.6869 | $0.6342 | $0.0527 | 681,083.0 | +5.53% |
| Jun 25, 2026 | $0.7299 | $0.6106 | $0.1193 | 908,676.0 | -7.67% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.7732 | $0.5019 | $0.2713 | 20,991,727.0 | -31.77% |
| 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% |
1.99%
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):