HeartBeam, Inc. (BEAT) NASDAQ

Currency In USD

BEAT Historical Return

If you invested $1000 in HeartBeam, Inc. (BEAT) since IPO date, it would be worth $105.18 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $223.21, while $1000 invested 1 year ago would be worth $448.45. This corresponds to total returns of -89.48%, -77.68%, -55.15%, respectively, with annualized returns of -37.57%, -39.31%, -55.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BEAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.47	0.49	0.49	0.5	0.47	199,936
August 20, 2026	0.48	0.48	0.48	0.48	0.47	287,626
August 19, 2026	0.49	0.48	0.48	0.5	0.48	0
August 18, 2026	0.5	0.48	0.48	0.5	0.48	0
August 17, 2026	0.51	0.5	0.5	0.51	0.49	446,888
August 14, 2026	0.56	0.5	0.5	0.59	0.49	1.08M
August 13, 2026	0.59	0.59	0.59	0.62	0.57	0
August 12, 2026	0.59	0.57	0.57	0.59	0.56	0
August 11, 2026	0.55	0.59	0.59	0.63	0.55	0
August 10, 2026	0.53	0.55	0.55	0.55	0.51	664,504
August 07, 2026	0.52	0.52	0.52	0.54	0.5	0
August 06, 2026	0.51	0.51	0.51	0.51	0.5	282,183
August 05, 2026	0.51	0.5	0.5	0.51	0.49	383,260
August 04, 2026	0.5	0.5	0.5	0.51	0.49	488,056
August 03, 2026	0.51	0.49	0.49	0.52	0.48	514,395
July 31, 2026	0.52	0.5	0.5	0.52	0.49	362,367
July 30, 2026	0.5	0.52	0.52	0.52	0.5	159,778
July 29, 2026	0.53	0.51	0.51	0.54	0.5	248,654
July 28, 2026	0.52	0.53	0.53	0.54	0.5	371,646
July 27, 2026	0.52	0.52	0.52	0.54	0.5	157,996
July 24, 2026	0.54	0.51	0.51	0.54	0.5	420,328
July 23, 2026	0.54	0.54	0.54	0.56	0.52	475,699
July 22, 2026	0.6	0.56	0.56	0.6	0.54	395,000
July 21, 2026	0.59	0.59	0.59	0.62	0.56	364,394
July 20, 2026	0.57	0.57	0.57	0.58	0.54	297,847
July 17, 2026	0.57	0.56	0.56	0.57	0.54	419,205
July 16, 2026	0.67	0.58	0.58	0.67	0.57	1.1M
July 15, 2026	0.57	0.66	0.66	0.7	0.55	2.3M
July 14, 2026	0.57	0.56	0.56	0.57	0.51	11.58M
July 13, 2026	0.61	0.58	0.58	0.62	0.56	450,680
July 10, 2026	0.63	0.61	0.61	0.63	0.59	569,132
July 09, 2026	0.64	0.64	0.64	0.65	0.62	278,537
July 08, 2026	0.66	0.63	0.63	0.66	0.6	433,421
July 07, 2026	0.7	0.66	0.66	0.7	0.64	437,346
July 06, 2026	0.73	0.69	0.69	0.73	0.68	472,106
July 02, 2026	0.75	0.72	0.72	0.76	0.7	254,813
July 01, 2026	0.74	0.73	0.73	0.77	0.73	362,731
June 30, 2026	0.66	0.75	0.75	0.76	0.65	826,597
June 29, 2026	0.67	0.65	0.65	0.67	0.64	332,529
June 26, 2026	0.65	0.68	0.68	0.69	0.63	682,093
June 25, 2026	0.69	0.64	0.64	0.73	0.61	904,327
June 24, 2026	0.69	0.69	0.69	0.71	0.68	451,886
June 23, 2026	0.74	0.69	0.69	0.75	0.68	393,148
June 22, 2026	0.74	0.71	0.71	0.77	0.71	463,072
June 18, 2026	0.71	0.76	0.76	0.81	0.71	916,067
June 17, 2026	0.73	0.72	0.72	0.75	0.7	617,199
June 16, 2026	0.77	0.72	0.72	0.8	0.72	630,320
June 15, 2026	0.79	0.78	0.78	0.81	0.77	553,112
June 12, 2026	0.76	0.76	0.76	0.78	0.74	470,102
June 11, 2026	0.78	0.76	0.76	0.79	0.74	525,254
June 10, 2026	0.78	0.76	0.76	0.8	0.76	586,560
June 09, 2026	0.81	0.79	0.79	0.83	0.75	1.13M
June 08, 2026	0.86	0.81	0.81	0.86	0.81	582,472
June 05, 2026	0.91	0.84	0.84	0.91	0.82	0
June 04, 2026	0.89	0.91	0.91	0.94	0.88	606,847
June 03, 2026	0.89	0.89	0.89	0.93	0.87	1.65M
June 02, 2026	0.88	0.88	0.88	0.9	0.86	502,160
June 01, 2026	0.89	0.88	0.88	0.9	0.87	372,085
May 29, 2026	0.91	0.88	0.88	0.92	0.88	440,852
May 28, 2026	0.88	0.9	0.9	0.91	0.88	547,507