Heartbeam Inc (BEAT) Historical Stock Data

2.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BEAT is up 1.03% a day on average. There have been 14 days where Heartbeam Inc closed green and 16 days where BEAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.77	2.74	↓$0.03 (-1.08%)	2.70	2.87	2.52M
2025-12-22	3.04	2.93	↓$0.11 (-3.62%)	2.79	3.18	5.20M
2025-12-19	2.76	3.10	↑$0.34 (12.32%)	2.72	3.15	10.50M
2025-12-18	2.95	2.71	↓$0.24 (-8.14%)	2.50	3.24	10.36M
2025-12-17	3.96	3.07	↓$0.89 (-22.47%)	2.90	4.00	36.15M
2025-12-16	2.59	3.44	↑$0.85 (32.82%)	2.59	3.85	42.59M
2025-12-15	2.12	2.63	↑$0.51 (24.06%)	2.03	2.92	28.98M
2025-12-12	2.51	2.30	↓$0.21 (-8.18%)	2.03	2.78	64.29M
2025-12-11	1.45	2.12	↑$0.67 (46.21%)	1.44	2.82	159.62M
2025-12-10	1.45	1.55	↑$0.10 (6.90%)	1.20	1.79	270.15M
2025-12-09	0.78	0.81	↑$0.03 (3.27%)	0.75	0.81	1.37M
2025-12-08	0.76	0.80	↑$0.04 (5.12%)	0.73	0.81	2.53M
2025-12-05	0.70	0.73	↑$0.03 (4.08%)	0.69	0.73	1.38M
2025-12-04	0.69	0.72	↑$0.03 (3.90%)	0.69	0.73	0.96M
2025-12-03	0.71	0.70	↓$0.00 (-0.14%)	0.66	0.74	1.66M
2025-12-02	0.72	0.71	↓$0.01 (-1.83%)	0.68	0.72	1.82M
2025-12-01	0.66	0.72	↑$0.06 (8.43%)	0.65	0.74	6.56M
2025-11-28	0.85	0.77	↓$0.08 (-9.26%)	0.72	0.94	100.05M
2025-11-26	0.59	0.60	↑$0.01 (2.32%)	0.57	0.65	7.75M
2025-11-25	0.62	0.58	↓$0.04 (-6.03%)	0.56	0.64	707.64K
2025-11-24	0.70	0.66	↓$0.04 (-5.73%)	0.65	0.73	2.60M
2025-11-21	1.61	0.78	↓$0.83 (-51.49%)	0.54	1.63	9.91M
2025-11-20	1.69	1.68	↓$0.01 (-0.59%)	1.59	1.73	86.63K
2025-11-19	1.76	1.66	↓$0.10 (-5.68%)	1.61	1.80	112.21K
2025-11-18	1.55	1.70	↑$0.15 (9.68%)	1.50	1.70	91.27K
2025-11-17	1.60	1.54	↓$0.06 (-3.75%)	1.53	1.60	51.60K
2025-11-14	1.50	1.56	↑$0.06 (4.00%)	1.45	1.60	91.41K
2025-11-13	1.63	1.57	↓$0.06 (-3.68%)	1.49	1.71	111.20K
2025-11-12	1.71	1.67	↓$0.04 (-2.34%)	1.64	1.72	76K
2025-11-11	1.69	1.72	↑$0.03 (1.78%)	1.62	1.72	33.94K