HeartBeam, Inc.BEATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.43 | $1.51 | $1.40 | $1.45 | 463,582 |
| 1/30/2026 | $1.50 | $1.58 | $1.41 | $1.45 | 580,000 |
| 1/29/2026 | $1.62 | $1.63 | $1.49 | $1.51 | 1.12M |
| 1/28/2026 | $1.76 | $1.80 | $1.64 | $1.64 | 749,540 |
| 1/27/2026 | $1.74 | $1.81 | $1.73 | $1.78 | 488,800 |
| 1/26/2026 | $1.80 | $1.82 | $1.73 | $1.77 | 772,000 |
| 1/23/2026 | $1.87 | $1.90 | $1.81 | $1.81 | 645,400 |
| 1/22/2026 | $1.91 | $2.03 | $1.86 | $1.87 | 1.19M |
| 1/21/2026 | $2.01 | $2.03 | $1.86 | $1.86 | 1.37M |
| 1/20/2026 | $2.05 | $2.08 | $1.95 | $2.01 | 955,300 |
| 1/16/2026 | $2.19 | $2.24 | $2.06 | $2.08 | 1.08M |
| 1/15/2026 | $2.29 | $2.36 | $2.17 | $2.20 | 992,407 |
| 1/14/2026 | $2.37 | $2.37 | $2.27 | $2.29 | 700,642 |
| 1/13/2026 | $2.49 | $2.49 | $2.30 | $2.40 | 1.16M |
| 1/12/2026 | $2.45 | $2.60 | $2.40 | $2.56 | 1.49M |
| 1/9/2026 | $2.34 | $2.40 | $2.23 | $2.40 | 1.45M |
| 1/8/2026 | $2.42 | $2.50 | $2.31 | $2.36 | 1.48M |
| 1/7/2026 | $2.62 | $2.63 | $2.38 | $2.39 | 1.36M |
| 1/6/2026 | $2.77 | $2.80 | $2.46 | $2.58 | 1.78M |
| 1/5/2026 | $2.52 | $2.88 | $2.48 | $2.74 | 2.77M |
| 1/2/2026 | $2.41 | $2.69 | $2.30 | $2.43 | 1.70M |
| 12/31/2025 | $2.22 | $2.42 | $2.22 | $2.40 | 1.20M |
| 12/30/2025 | $2.44 | $2.47 | $2.22 | $2.27 | 2.30M |
| 12/29/2025 | $2.30 | $2.54 | $2.26 | $2.49 | 2.39M |
| 12/26/2025 | $2.56 | $2.71 | $2.32 | $2.44 | 3.31M |
| 12/24/2025 | $2.69 | $2.71 | $2.49 | $2.59 | 2.65M |
| 12/23/2025 | $2.77 | $2.87 | $2.70 | $2.74 | 2.53M |
| 12/22/2025 | $3.04 | $3.18 | $2.79 | $2.93 | 5.21M |
| 12/19/2025 | $2.76 | $3.15 | $2.72 | $3.10 | 10.52M |
| 12/18/2025 | $2.95 | $3.24 | $2.50 | $2.71 | 10.40M |
| 12/17/2025 | $3.96 | $4.00 | $2.90 | $3.07 | 36.22M |
| 12/16/2025 | $2.59 | $3.85 | $2.59 | $3.44 | 42.85M |
| 12/15/2025 | $2.12 | $2.92 | $2.03 | $2.63 | 29.03M |
| 12/12/2025 | $2.51 | $2.78 | $2.03 | $2.30 | 64.45M |
| 12/11/2025 | $1.45 | $2.82 | $1.44 | $2.12 | 159.78M |
| 12/10/2025 | $1.45 | $1.79 | $1.20 | $1.55 | 270.42M |
| 12/9/2025 | $0.78 | $0.81 | $0.75 | $0.81 | 1.38M |
| 12/8/2025 | $0.76 | $0.81 | $0.73 | $0.80 | 2.53M |
| 12/5/2025 | $0.70 | $0.73 | $0.69 | $0.73 | 1.38M |
| 12/4/2025 | $0.69 | $0.72 | $0.69 | $0.72 | 963,901 |
| 12/3/2025 | $0.71 | $0.74 | $0.66 | $0.70 | 1.67M |
| 12/2/2025 | $0.72 | $0.72 | $0.68 | $0.71 | 1.83M |
| 12/1/2025 | $0.66 | $0.74 | $0.65 | $0.72 | 6.57M |
| 11/28/2025 | $0.85 | $0.94 | $0.72 | $0.77 | 100.05M |
| 11/26/2025 | $0.59 | $0.65 | $0.57 | $0.60 | 8.12M |
| 11/25/2025 | $0.62 | $0.64 | $0.56 | $0.58 | 710,300 |
| 11/24/2025 | $0.70 | $0.73 | $0.65 | $0.66 | 2.61M |
| 11/21/2025 | $1.61 | $1.63 | $0.54 | $0.78 | 9.94M |
| 11/20/2025 | $1.69 | $1.73 | $1.59 | $1.68 | 86,634 |
| 11/19/2025 | $1.76 | $1.80 | $1.61 | $1.66 | 112,814 |
| 11/18/2025 | $1.55 | $1.70 | $1.50 | $1.70 | 99,100 |
| 11/17/2025 | $1.60 | $1.60 | $1.53 | $1.54 | 51,603 |
| 11/14/2025 | $1.50 | $1.60 | $1.45 | $1.56 | 91,431 |
| 11/13/2025 | $1.63 | $1.71 | $1.49 | $1.57 | 111,201 |
| 11/12/2025 | $1.71 | $1.72 | $1.64 | $1.67 | 76,001 |
| 11/11/2025 | $1.69 | $1.72 | $1.62 | $1.72 | 33,937 |
| 11/10/2025 | $1.68 | $1.74 | $1.63 | $1.69 | 73,919 |
| 11/7/2025 | $1.63 | $1.67 | $1.54 | $1.65 | 53,011 |
| 11/6/2025 | $1.69 | $1.70 | $1.60 | $1.62 | 47,047 |
| 11/5/2025 | $1.65 | $1.67 | $1.60 | $1.65 | 36,800 |