HeartBeam Inc. (BEAT)
NASDAQ: BEAT
· Real-Time Price · USD
1.95
0.23 (13.37%)
At close: Oct 03, 2025, 3:59 PM
1.92
-1.54%
After-hours: Oct 03, 2025, 07:43 PM EDT
BEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.72 | 1.98 | 1.72 | 1.95 | 1.95 | 13.37% | 214,948 |
| Oct 2, 2025 | 1.64 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 48,100 |
| Oct 1, 2025 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | 0.00% | 70,217 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | -0.60% | 65,540 |
| Sep 29, 2025 | 1.71 | 1.74 | 1.63 | 1.66 | 1.66 | -0.60% | 46,713 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.63 | 1.67 | 1.67 | 1.21% | 98,931 |
| Sep 25, 2025 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | 1.23% | 73,100 |
| Sep 24, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 54,500 |
| Sep 23, 2025 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -1.83% | 91,218 |
| Sep 22, 2025 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -2.96% | 92,700 |
| Sep 19, 2025 | 1.63 | 1.77 | 1.58 | 1.69 | 1.69 | 6.29% | 298,300 |
| Sep 18, 2025 | 1.45 | 1.64 | 1.44 | 1.59 | 1.59 | 12.77% | 190,404 |
| Sep 17, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.00% | 55,003 |
| Sep 16, 2025 | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 39,613 |
| Sep 15, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 63,800 |
| Sep 12, 2025 | 1.44 | 1.49 | 1.40 | 1.42 | 1.42 | 0.00% | 68,027 |
| Sep 11, 2025 | 1.39 | 1.49 | 1.39 | 1.42 | 1.42 | 3.65% | 82,800 |
| Sep 10, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 64,667 |
| Sep 9, 2025 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 90,600 |
| Sep 8, 2025 | 1.36 | 1.38 | 1.27 | 1.35 | 1.35 | 0.00% | 93,727 |
Page 1 of 49