HeartBeam, Inc. (BEAT) NASDAQ

0.88

-0.0079(-0.89%)

Updated at June 02 04:00PM

Currency In USD

BEAT Historical Return

If you invested $1000 in HeartBeam, Inc. (BEAT) since IPO date, it would be worth $186.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $356.1, while $1000 invested 1 year ago would be worth $486.67. This corresponds to total returns of -81.32%, -64.39%, -51.33%, respectively, with annualized returns of -30.78%, -29.14%, -51.33%.

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
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
May 27, 2026	0.89	0.88	0.88	0.9	0.86	495,400
May 26, 2026	0.89	0.89	0.89	0.92	0.88	397,548
May 22, 2026	0.91	0.88	0.88	0.95	0.88	589,934
May 21, 2026	0.9	0.92	0.92	0.95	0.9	284,502
May 20, 2026	0.9	0.92	0.92	0.95	0.88	429,129
May 19, 2026	0.96	0.9	0.9	0.96	0.9	443,264
May 18, 2026	0.95	0.96	0.96	1	0.93	648,651
May 15, 2026	1.01	0.97	0.97	1.02	0.96	663,129
May 14, 2026	1.09	1.04	1.04	1.09	0.94	1.48M
May 13, 2026	0.93	1.01	1.01	1.05	0.92	1.47M
May 12, 2026	0.92	0.91	0.91	0.96	0.9	840,325
May 11, 2026	0.9	0.89	0.89	0.97	0.89	1.25M
May 08, 2026	0.91	0.89	0.89	0.92	0.88	363,571
May 07, 2026	0.89	0.87	0.87	0.93	0.87	944,319
May 06, 2026	0.83	0.86	0.86	0.87	0.83	480,625
May 05, 2026	0.86	0.83	0.83	0.86	0.83	402,363
May 04, 2026	0.89	0.84	0.84	0.92	0.83	848,420
May 01, 2026	0.87	0.88	0.88	0.91	0.86	653,371
April 30, 2026	0.87	0.86	0.86	0.88	0.85	436,570
April 29, 2026	0.89	0.86	0.86	0.89	0.85	515,534
April 28, 2026	0.89	0.87	0.87	0.9	0.86	711,831
April 27, 2026	0.93	0.88	0.88	0.95	0.88	729,077
April 24, 2026	0.9	0.9	0.9	0.93	0.89	681,984
April 23, 2026	0.93	0.89	0.89	0.95	0.88	663,882
April 22, 2026	0.89	0.93	0.93	0.94	0.86	1.03M
April 21, 2026	0.92	0.85	0.85	0.95	0.8	1.74M
April 20, 2026	0.93	0.92	0.92	0.97	0.88	2.22M
April 17, 2026	0.9	0.92	0.92	1	0.89	7.54M
April 16, 2026	0.87	0.81	0.81	0.89	0.81	1.91M
April 15, 2026	0.9	0.89	0.89	0.9	0.8	9.05M
April 14, 2026	1.2	1.2	1.2	1.26	1.18	627,503
April 13, 2026	1.14	1.2	1.2	1.22	1.12	352,300
April 10, 2026	1.19	1.15	1.15	1.21	1.15	243,636
April 09, 2026	1.19	1.18	1.18	1.21	1.16	189,273
April 08, 2026	1.19	1.19	1.19	1.23	1.18	309,133
April 07, 2026	1.19	1.17	1.17	1.2	1.15	215,200
April 06, 2026	1.18	1.2	1.2	1.24	1.17	305,088
April 02, 2026	1.19	1.18	1.18	1.23	1.16	304,886
April 01, 2026	1.22	1.22	1.22	1.24	1.2	263,429
March 31, 2026	1.15	1.22	1.22	1.25	1.14	475,006
March 30, 2026	1.18	1.12	1.12	1.18	1.11	308,139
March 27, 2026	1.12	1.14	1.14	1.18	1.1	512,336
March 26, 2026	1.12	1.09	1.09	1.16	1.09	315,243
March 25, 2026	1.13	1.16	1.16	1.19	1.12	324,551
March 24, 2026	1.12	1.12	1.12	1.15	1.09	373,639
March 23, 2026	1.17	1.15	1.15	1.17	1.12	397,622
March 20, 2026	1.26	1.15	1.15	1.26	1.12	688,104
March 19, 2026	1.23	1.25	1.25	1.29	1.21	534,712
March 18, 2026	1.28	1.26	1.26	1.29	1.22	603,780
March 17, 2026	1.24	1.3	1.3	1.31	1.22	889,217
March 16, 2026	1.33	1.27	1.27	1.34	1.26	608,910
March 13, 2026	1.38	1.36	1.36	1.44	1.32	1.26M
March 12, 2026	1.38	1.47	1.47	1.52	1.35	2.01M
March 11, 2026	1.36	1.36	1.36	1.45	1.32	2.19M
March 10, 2026	1.6	1.35	1.35	1.65	1.34	32.57M
March 09, 2026	1.39	1.48	1.48	1.49	1.37	420,731