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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.42	1.41	1.41	1.47	1.4	186,153
February 19, 2026	1.42	1.47	1.47	1.48	1.36	424,018
February 18, 2026	1.49	1.41	1.41	1.49	1.36	1.02M
February 17, 2026	1.35	1.4	1.4	1.47	1.33	564,736
February 13, 2026	1.24	1.33	1.33	1.37	1.22	459,135
February 12, 2026	1.31	1.22	1.22	1.32	1.22	441,541
February 11, 2026	1.33	1.32	1.32	1.38	1.27	412,542
February 10, 2026	1.36	1.32	1.32	1.43	1.32	407,030
February 09, 2026	1.42	1.43	1.43	1.45	1.38	289,129
February 06, 2026	1.32	1.43	1.43	1.47	1.3	571,132
February 05, 2026	1.36	1.29	1.29	1.4	1.29	617,138
February 04, 2026	1.44	1.39	1.39	1.45	1.34	553,404
February 03, 2026	1.44	1.44	1.44	1.49	1.39	332,803
February 02, 2026	1.43	1.45	1.45	1.51	1.4	464,600
January 30, 2026	1.5	1.45	1.45	1.58	1.41	579,990
January 29, 2026	1.62	1.51	1.51	1.63	1.49	1.12M
January 28, 2026	1.76	1.64	1.64	1.8	1.64	720,127
January 27, 2026	1.74	1.78	1.78	1.81	1.73	488,756
January 26, 2026	1.8	1.77	1.77	1.82	1.73	772,000
January 23, 2026	1.87	1.81	1.81	1.9	1.81	645,393
January 22, 2026	1.91	1.87	1.87	2.03	1.86	1.19M
January 21, 2026	2.01	1.86	1.86	2.03	1.86	1.37M
January 20, 2026	2.05	2.01	2.01	2.08	1.95	955,300
January 16, 2026	2.19	2.08	2.08	2.24	2.06	1.08M
January 15, 2026	2.29	2.2	2.2	2.37	2.16	945,361
January 14, 2026	2.37	2.29	2.29	2.37	2.27	700,642
January 13, 2026	2.49	2.4	2.4	2.49	2.31	1.14M
January 12, 2026	2.45	2.56	2.56	2.6	2.4	1.49M
January 09, 2026	2.34	2.4	2.4	2.4	2.23	1.45M
January 08, 2026	2.42	2.36	2.36	2.5	2.31	1.48M
January 07, 2026	2.62	2.39	2.39	2.63	2.38	1.36M
January 06, 2026	2.77	2.58	2.58	2.8	2.46	1.78M
January 05, 2026	2.52	2.74	2.74	2.88	2.48	2.77M
January 02, 2026	2.41	2.43	2.43	2.69	2.3	1.7M
December 31, 2025	2.22	2.4	2.4	2.42	2.22	1.16M
December 30, 2025	2.44	2.27	2.27	2.47	2.22	2.3M
December 29, 2025	2.3	2.49	2.49	2.54	2.26	2.39M
December 26, 2025	2.56	2.44	2.44	2.71	2.32	3.31M
December 24, 2025	2.69	2.59	2.59	2.71	2.49	2.65M
December 23, 2025	2.77	2.74	2.74	2.87	2.7	2.53M
December 22, 2025	3.04	2.93	2.93	3.18	2.79	5.21M
December 19, 2025	2.76	3.1	3.1	3.15	2.72	10.52M
December 18, 2025	2.95	2.71	2.71	3.24	2.5	10.4M
December 17, 2025	3.96	3.07	3.07	4	2.9	35.53M
December 16, 2025	2.59	3.44	3.44	3.85	2.59	41.76M
December 15, 2025	2.12	2.63	2.63	2.92	2.03	29.03M
December 12, 2025	2.53	2.29	2.29	2.78	2.03	63.59M
December 11, 2025	1.45	2.12	2.12	2.82	1.44	156.96M
December 10, 2025	1.45	1.55	1.55	1.79	1.2	261.26M
December 09, 2025	0.78	0.81	0.81	0.81	0.75	1.38M
December 08, 2025	0.76	0.8	0.8	0.81	0.73	2.53M
December 05, 2025	0.7	0.73	0.73	0.73	0.69	1.38M
December 04, 2025	0.69	0.72	0.72	0.72	0.67	907,141
December 03, 2025	0.71	0.7	0.7	0.74	0.66	1.64M
December 02, 2025	0.72	0.71	0.71	0.72	0.68	1.83M
December 01, 2025	0.66	0.72	0.72	0.74	0.65	6.57M
November 28, 2025	0.85	0.77	0.77	0.94	0.72	99.9M
November 26, 2025	0.59	0.6	0.6	0.65	0.57	8.12M
November 25, 2025	0.62	0.58	0.58	0.64	0.56	710,281
November 24, 2025	0.7	0.66	0.66	0.73	0.65	2.61M

HeartBeam, Inc. (BEAT) NASDAQ