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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.29	0.29	0.29	0.29	0.29	400
November 04, 2025	0.3	0.3	0.3	0.3	0.3	250
November 03, 2025	0.29	0.29	0.29	0.29	0.29	50
October 31, 2025	0.31	0.31	0.31	0.31	0.31	223
October 30, 2025	0.27	0.27	0.27	0.27	0.27	500
October 28, 2025	0.29	0.29	0.29	0.3	0.29	625
October 27, 2025	0.3	0.3	0.3	0.3	0.3	636
October 24, 2025	0.28	0.28	0.28	0.28	0.28	500
October 23, 2025	0.28	0.29	0.29	0.29	0.28	533
October 21, 2025	0.28	0.27	0.27	0.29	0.27	22,014
October 20, 2025	0.28	0.28	0.28	0.28	0.28	566
October 17, 2025	0.26	0.26	0.26	0.26	0.24	2,206
October 15, 2025	0.26	0.26	0.26	0.26	0.24	12,017
October 14, 2025	0.25	0.26	0.26	0.26	0.25	3,229
October 13, 2025	0.28	0.25	0.25	0.28	0.24	4,523
October 10, 2025	0.3	0.3	0.3	0.3	0.3	243
October 09, 2025	0.29	0.29	0.29	0.29	0.29	39,911
October 07, 2025	0.29	0.3	0.3	0.3	0.22	8,158
October 06, 2025	0.29	0.3	0.3	0.31	0.29	8,320
October 03, 2025	0.27	0.31	0.31	0.31	0.27	29,711
October 02, 2025	0.28	0.29	0.29	0.29	0.28	750
October 01, 2025	0.27	0.29	0.29	0.29	0.21	30,479
September 30, 2025	0.32	0.31	0.31	0.32	0.3	14,499
September 29, 2025	0.29	0.31	0.31	0.32	0.29	39,982
September 25, 2025	0.29	0.33	0.33	0.33	0.29	1,110
September 24, 2025	0.29	0.29	0.29	0.3	0.24	13,958
September 22, 2025	0.25	0.3	0.3	0.32	0.24	16,971
September 19, 2025	0.25	0.28	0.28	0.28	0.24	2,050
September 18, 2025	0.24	0.25	0.25	0.25	0.24	1,600
September 12, 2025	0.23	0.24	0.24	0.24	0.23	2,693
September 11, 2025	0.21	0.23	0.23	0.25	0.2	6,028
September 10, 2025	0.26	0.24	0.24	0.26	0.24	2,439
September 08, 2025	0.31	0.34	0.34	0.34	0.26	971
September 04, 2025	0.27	0.35	0.35	0.35	0.27	755
September 03, 2025	0.26	0.37	0.37	0.37	0.26	220
September 02, 2025	0.26	0.27	0.27	0.33	0.26	500
August 28, 2025	0.25	0.29	0.29	0.29	0.25	1,000
August 25, 2025	0.21	0.21	0.21	0.21	0.21	1
August 21, 2025	0.3	0.3	0.3	0.3	0.3	150
August 19, 2025	0.25	0.29	0.29	0.29	0.25	301
August 18, 2025	0.28	0.28	0.28	0.28	0.28	301
August 15, 2025	0.28	0.28	0.28	0.28	0.28	100
August 13, 2025	0.27	0.27	0.27	0.31	0.21	6,699
August 12, 2025	0.25	0.32	0.32	0.32	0.25	1,610
August 11, 2025	0.3	0.3	0.3	0.3	0.3	50
August 08, 2025	0.26	0.32	0.32	0.32	0.2	5,251
August 06, 2025	0.28	0.31	0.31	0.31	0.2	8,904
August 05, 2025	0.31	0.36	0.36	0.38	0.24	1,976
August 01, 2025	0.25	0.24	0.24	0.25	0.24	440
July 31, 2025	0.29	0.28	0.28	0.29	0.25	2,658
July 29, 2025	0.31	0.37	0.37	0.37	0.31	615
July 28, 2025	0.29	0.38	0.38	0.38	0.25	704
July 25, 2025	0.26	0.3	0.3	0.33	0.25	6,459
July 24, 2025	0.25	0.25	0.25	0.26	0.25	403
July 23, 2025	0.25	0.28	0.28	0.28	0.25	400
July 22, 2025	0.25	0.28	0.28	0.28	0.24	1,163
July 21, 2025	0.26	0.28	0.28	0.28	0.25	4,581
July 18, 2025	0.26	0.26	0.26	0.26	0.26	154
July 17, 2025	0.27	0.27	0.27	0.27	0.27	2
July 16, 2025	0.38	0.28	0.28	0.38	0.25	1,756

HeartBeam, Inc. (BEATW) NASDAQ