Get the Stockscreener App
2.32
0.43%
0.010
After Hours:
2.30
-0.02
-0.86%
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 30, 2024, is $2.32.
- 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 118.87% to $2.32 now.
- The 52-week high stock price for BEAT is $3.3893, representing a 46.09% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for BEAT is $1.06, indicating a -54.31% decrease from the current share price, occurred on December 19, 2023.
- The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2023 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 30, 2024 | $2.34 | $2.25 | $0.09 | 28,063.0 | +0.43% |
| Sep 27, 2024 | $2.34 | $2.24 | $0.1017 | 38,354.0 | +2.21% |
| Sep 26, 2024 | $2.29 | $2.17 | $0.12 | 46,173.0 | -0.88% |
| Sep 25, 2024 | $2.45 | $2.04 | $0.41 | 398,852.0 | +12.32% |
| Sep 24, 2024 | $2.12 | $2.00 | $0.1185 | 106,802.0 | -0.49% |
| Sep 23, 2024 | $2.13 | $2.00 | $0.13 | 68,068.0 | +0.49% |
| Sep 20, 2024 | $2.14 | $2.01 | $0.13 | 85,912.0 | -4.25% |
| Sep 19, 2024 | $2.18 | $2.00 | $0.18 | 49,962.0 | +6.00% |
| Sep 18, 2024 | $2.14 | $2.00 | $0.1355 | 98,718.0 | -5.21% |
| Sep 17, 2024 | $2.19 | $2.06 | $0.1337 | 83,036.0 | -3.65% |
| Sep 16, 2024 | $2.27 | $2.17 | $0.0957 | 37,985.0 | -0.90% |
| Sep 13, 2024 | $2.27 | $2.17 | $0.10 | 26,305.0 | -1.34% |
| Sep 12, 2024 | $2.31 | $2.16 | $0.1469 | 47,228.0 | -0.44% |
| Sep 11, 2024 | $2.28 | $2.16 | $0.1184 | 20,128.0 | -0.88% |
| Sep 10, 2024 | $2.35 | $2.12 | $0.23 | 62,090.0 | -3.40% |
| Sep 09, 2024 | $2.43 | $2.27 | $0.164 | 28,440.0 | +1.73% |
| Sep 06, 2024 | $2.48 | $2.26 | $0.22 | 64,765.0 | -6.48% |
| Sep 05, 2024 | $2.70 | $2.33 | $0.3699 | 213,895.0 | +9.78% |
| Sep 04, 2024 | $2.34 | $2.22 | $0.1209 | 30,258.0 | -1.75% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $2.70 | $2.00 | $0.70 | 1,609,339.0 | -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% |
Heartbeam Inc Stock (BEAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.00 | $4.13 | $1.87 | 3,435,787.0 | +14.29% |
| Nov, 2022 | $5.15 | $3.04 | $2.11 | 8,135,001.0 | +28.23% |
| Oct, 2022 | $6.74 | $2.68 | $4.06 | 52,998,291.0 | -14.62% |
| Sep, 2022 | $4.72 | $1.12 | $3.60 | 193,515,164.0 | +204.69% |
| Aug, 2022 | $1.64 | $1.22 | $0.42 | 3,722,296.0 | -9.22% |
| Jul, 2022 | $1.64 | $1.17 | $0.47 | 1,423,860.0 | +9.30% |
| Jun, 2022 | $1.59 | $1.23 | $0.363 | 595,719.0 | -11.03% |
| May, 2022 | $1.70 | $1.20 | $0.50 | 1,417,515.0 | +5.84% |
| Apr, 2022 | $2.39 | $1.21 | $1.18 | 7,931,289.0 | -25.70% |
| Mar, 2022 | $2.00 | $1.44 | $0.56 | 889,587.0 | +5.37% |
| Feb, 2022 | $2.23 | $1.51 | $0.7221 | 1,395,459.0 | -19.35% |
| Jan, 2022 | $3.64 | $1.76 | $1.88 | 4,851,678.0 | +0.00% |
1.31%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):