HeartBeam (BEAT) Price: 0.3981

HeartBeam, Inc. (BEAT)

0.3981 -0.01 (-2.19%) USD | NASDAQ | Oct 22, 16:00

0.3957 0.00 (0.00%) Pre-Market: 08:03

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 22, 2026	0.4133	0.4133	0.392	0.3981	617908.0
Oct 21, 2026	0.42	0.4229	0.4004	0.407	373332.0
Oct 20, 2026	0.4108	0.425	0.403	0.4108	505331.0
Oct 19, 2026	0.443	0.443	0.4115	0.413	763378.0
Oct 16, 2026	0.4251	0.4388	0.4149	0.436	460891.0
Oct 15, 2026	0.4027	0.4399	0.4025	0.4315	1.222M
Oct 14, 2026	0.4085	0.4099	0.38	0.3929	994636.0
Oct 13, 2026	0.408	0.4139	0.3906	0.4018	1.547M
Oct 12, 2026	0.4771	0.4779	0.4201	0.425	1.401M
Oct 09, 2026	0.49	0.5099	0.471	0.4802	1.513M
Oct 08, 2026	0.517	0.5284	0.4873	0.4887	3.602M
Oct 07, 2026	0.588	0.615	0.5301	0.543	5.105M
Oct 06, 2026	0.6226	0.64	0.57	0.584	18.32M
Oct 05, 2026	0.75	0.9500	0.60	0.6542	404.24M
Oct 02, 2026	0.43	0.454	0.4218	0.4346	804194.0
Oct 01, 2026	0.368	0.4476	0.3652	0.419	1.786M
Sep 30, 2026	0.3682	0.3839	0.3584	0.3666	153660.0
Sep 29, 2026	0.385	0.385	0.3638	0.3679	286992.0
Sep 28, 2026	0.36	0.3816	0.36	0.373	485002.0
Sep 25, 2026	0.379	0.379	0.355	0.3598	684443.0
Sep 24, 2026	0.39	0.40	0.3612	0.379	683396.0
Sep 23, 2026	0.42	0.4257	0.3888	0.3889	599200.0
Sep 22, 2026	0.44	0.45	0.43	0.4337	522727.0
Sep 21, 2026	0.40	0.4334	0.40	0.431	357713.0
Sep 18, 2026	0.43	0.43	0.4021	0.4029	288012.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks