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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 15, 2025	0.26	0.26	0.26	0.26	0.26	18,884
July 14, 2025	0.26	0.3	0.3	0.34	0.26	3,272
July 11, 2025	0.25	0.26	0.26	0.26	0.25	1,418
July 10, 2025	0.25	0.25	0.25	0.25	0.25	851
July 09, 2025	0.28	0.25	0.25	0.28	0.25	3,429
July 08, 2025	0.27	0.27	0.27	0.27	0.27	575
July 07, 2025	0.28	0.27	0.27	0.48	0.23	4,710
July 03, 2025	0.3	0.28	0.28	0.3	0.28	205
July 02, 2025	0.32	0.31	0.31	0.53	0.3	6,909
July 01, 2025	0.3	0.29	0.29	0.3	0.29	34
June 30, 2025	0.29	0.32	0.32	0.32	0.29	1,698
June 26, 2025	0.34	0.3	0.3	0.34	0.3	58
June 25, 2025	0.3	0.3	0.3	0.3	0.3	1
June 24, 2025	0.35	0.36	0.36	0.36	0.32	4,441
June 23, 2025	0.44	0.4	0.4	0.44	0.4	1,357
June 20, 2025	0.4	0.4	0.4	0.4	0.4	19,795
June 18, 2025	0.34	0.4	0.4	0.46	0.31	8,014
June 17, 2025	0.35	0.39	0.39	0.39	0.34	1,702
June 16, 2025	0.42	0.42	0.42	0.42	0.42	690
June 13, 2025	0.36	0.39	0.39	0.4	0.3	13,021
June 12, 2025	0.59	0.36	0.36	0.59	0.29	271,399
June 11, 2025	0.78	0.78	0.78	0.78	0.78	100
June 10, 2025	0.51	0.71	0.71	0.71	0.51	527
June 04, 2025	0.5	0.69	0.69	0.69	0.5	987
June 03, 2025	0.57	0.56	0.56	0.57	0.5	3,096
May 30, 2025	0.59	0.59	0.59	0.59	0.59	100
May 22, 2025	0.52	0.54	0.54	0.54	0.5	1,819
May 20, 2025	0.54	0.53	0.53	0.56	0.53	2,100
May 15, 2025	0.5	0.57	0.57	0.64	0.5	543
May 13, 2025	0.51	0.51	0.51	0.58	0.51	2,300
May 07, 2025	0.56	0.58	0.58	0.69	0.5	2,022
April 25, 2025	0.5	0.65	0.65	0.75	0.5	2,234
April 23, 2025	0.51	0.51	0.51	0.51	0.51	430

HeartBeam, Inc. (BEATW) NASDAQ