Get the Stockscreener App
1.42
0.00%
0.00
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 September 12, 2025, is $1.42.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $0.9101 on August 07, 2025. Since then, Heartbeam Inc's stock price has risen over 56.03% to $1.42 now.
- The 52-week high stock price for BEAT is $3.48, representing a 145.07% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for BEAT is $0.9101, indicating a -35.91% decrease from the current share price, occurred on August 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1.49 | $1.40 | $0.09 | 68,027.0 | +0.00% |
| Sep 11, 2025 | $1.49 | $1.39 | $0.10 | 82,659.0 | +3.65% |
| Sep 10, 2025 | $1.38 | $1.30 | $0.0806 | 62,650.0 | +3.01% |
| Sep 09, 2025 | $1.39 | $1.32 | $0.0687 | 90,553.0 | -1.48% |
| Sep 08, 2025 | $1.38 | $1.27 | $0.1074 | 93,726.0 | +0.00% |
| Sep 05, 2025 | $1.43 | $1.32 | $0.1101 | 43,567.0 | -3.57% |
| Sep 04, 2025 | $1.52 | $1.35 | $0.1688 | 117,401.0 | +0.00% |
| Sep 03, 2025 | $1.53 | $1.34 | $0.1948 | 103,449.0 | -6.04% |
| Sep 02, 2025 | $1.54 | $1.44 | $0.1037 | 244,619.0 | +10.37% |
| Aug 29, 2025 | $1.41 | $1.26 | $0.1496 | 175,873.0 | +6.30% |
| Aug 28, 2025 | $1.31 | $1.20 | $0.1099 | 79,587.0 | +7.63% |
| Aug 27, 2025 | $1.22 | $1.15 | $0.0687 | 54,993.0 | +2.61% |
| Aug 26, 2025 | $1.16 | $1.11 | $0.05 | 36,829.0 | +4.55% |
| Aug 25, 2025 | $1.15 | $1.09 | $0.0632 | 36,132.0 | +0.00% |
| Aug 22, 2025 | $1.14 | $1.08 | $0.06 | 28,296.0 | +1.85% |
| Aug 21, 2025 | $1.17 | $1.08 | $0.09 | 61,207.0 | -4.42% |
| Aug 20, 2025 | $1.16 | $1.08 | $0.0799 | 32,544.0 | +2.73% |
| Aug 19, 2025 | $1.21 | $1.09 | $0.12 | 93,472.0 | -7.56% |
| Aug 18, 2025 | $1.30 | $1.03 | $0.2667 | 195,975.0 | +15.53% |
| Aug 15, 2025 | $1.18 | $1.03 | $0.1478 | 79,287.0 | -7.21% |
| Aug 14, 2025 | $1.20 | $1.06 | $0.14 | 148,758.0 | -7.50% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.54 | $1.27 | $0.2737 | 974,678.0 | +5.19% |
| 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% |
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% |
3.30%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):