HeartBeam, Inc. - BEAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.38	1.35	1.35	1.43	1.32	43,567
September 04, 2025	1.43	1.4	1.4	1.52	1.35	117,501
September 03, 2025	1.52	1.4	1.4	1.53	1.34	103,569
September 02, 2025	1.47	1.49	1.49	1.54	1.44	245,218
August 29, 2025	1.29	1.35	1.35	1.41	1.26	177,831
August 28, 2025	1.2	1.27	1.27	1.31	1.2	82,725
August 27, 2025	1.15	1.18	1.18	1.22	1.15	55,011
August 26, 2025	1.11	1.15	1.15	1.16	1.11	37,445
August 25, 2025	1.12	1.1	1.1	1.15	1.09	36,233
August 22, 2025	1.09	1.1	1.1	1.14	1.08	28,306
August 21, 2025	1.14	1.08	1.08	1.17	1.08	61,314
August 20, 2025	1.1	1.13	1.13	1.16	1.08	32,544
August 19, 2025	1.19	1.1	1.1	1.21	1.09	95,000
August 18, 2025	1.05	1.19	1.19	1.3	1.03	195,959
August 15, 2025	1.11	1.03	1.03	1.18	1.03	79,324
August 14, 2025	1.2	1.11	1.11	1.2	1.06	148,980
August 13, 2025	1.24	1.2	1.2	1.32	1.16	310,500
August 12, 2025	0.96	1.2	1.2	1.31	0.94	394,265
August 11, 2025	0.99	0.94	0.94	1.04	0.93	90,533
August 08, 2025	0.95	0.98	0.98	0.98	0.93	90,803
August 07, 2025	0.99	0.94	0.94	1	0.91	137,300
August 06, 2025	1	0.95	0.95	1.02	0.95	99,306
August 05, 2025	1.01	1	1	1.05	0.97	118,800
August 04, 2025	1.03	1	1	1.07	0.99	171,715
August 01, 2025	1.1	1.02	1.02	1.13	1	152,344
July 31, 2025	1.16	1.13	1.13	1.19	1.12	55,003
July 30, 2025	1.2	1.16	1.16	1.24	1.15	57,500
July 29, 2025	1.28	1.2	1.2	1.28	1.2	42,429
July 28, 2025	1.25	1.28	1.28	1.3	1.25	111,104
July 25, 2025	1.29	1.27	1.27	1.29	1.25	42,100
July 24, 2025	1.28	1.28	1.28	1.29	1.27	49,086
July 23, 2025	1.3	1.27	1.27	1.3	1.23	86,547
July 22, 2025	1.28	1.27	1.27	1.32	1.25	118,100
July 21, 2025	1.26	1.27	1.27	1.32	1.26	21,944
July 18, 2025	1.28	1.27	1.27	1.34	1.24	52,730
July 17, 2025	1.26	1.28	1.28	1.33	1.26	69,001
July 16, 2025	1.25	1.27	1.27	1.35	1.2	62,000
July 15, 2025	1.24	1.25	1.25	1.27	1.21	42,493
July 14, 2025	1.26	1.25	1.25	1.28	1.22	43,418
July 11, 2025	1.27	1.24	1.24	1.29	1.22	61,002
July 10, 2025	1.28	1.27	1.27	1.32	1.25	31,988
July 09, 2025	1.3	1.29	1.29	1.34	1.25	41,100
July 08, 2025	1.29	1.32	1.32	1.37	1.26	50,441
July 07, 2025	1.25	1.3	1.3	1.3	1.25	47,900
July 03, 2025	1.25	1.3	1.3	1.33	1.25	67,200
July 02, 2025	1.23	1.29	1.29	1.29	1.17	105,245
July 01, 2025	1.24	1.23	1.23	1.26	1.18	58,600
June 30, 2025	1.35	1.25	1.25	1.36	1.2	142,616
June 27, 2025	1.38	1.36	1.36	1.38	1.3	233,921
June 26, 2025	1.41	1.4	1.4	1.46	1.37	90,503
June 25, 2025	1.48	1.42	1.42	1.48	1.4	108,600
June 24, 2025	1.48	1.48	1.48	1.52	1.46	206,000
June 23, 2025	1.57	1.47	1.47	1.57	1.46	149,400
June 20, 2025	1.59	1.52	1.52	1.62	1.46	421,436
June 18, 2025	1.53	1.58	1.58	1.6	1.51	110,405
June 17, 2025	1.7	1.55	1.55	1.7	1.52	156,839
June 16, 2025	1.76	1.71	1.71	1.76	1.58	668,600
June 13, 2025	1.55	1.51	1.51	1.58	1.49	102,735
June 12, 2025	1.56	1.53	1.53	1.6	1.5	60,064
June 11, 2025	1.62	1.56	1.56	1.62	1.48	245,079

HeartBeam, Inc. (BEAT) NASDAQ