Skip to main content
BEAT logo

HeartBeam, Inc.

BEATNASDAQHealthcareHealth Information Services

$0.43Today:- (-)1Y −75.06%

As of Oct 15, 2026 close

Market cap
$22.77M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.36$4.00
Volume (live)
-
Avg. volume (3M)
14.62M

HeartBeam (BEAT) Historical Stock Prices

Analyze HeartBeam (BEAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HeartBeam (BEAT) Interactive Price Chart

Interactive historical price chart showing HeartBeam stock price movements and trends across multiple time periods.

Loading chart...

BEAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BEAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.400.440.400.430.431.22M
Oct 14, 20260.410.410.380.390.39971.96K
Oct 13, 20260.410.410.390.400.401.52M
Oct 12, 20260.480.480.420.420.421.35M
Oct 9, 20260.490.510.470.480.481.42M
Oct 8, 20260.520.530.490.490.493.48M
Oct 7, 20260.590.610.530.540.544.77M
Oct 6, 20260.620.640.570.580.5817.82M
Oct 5, 20260.750.950.600.650.65395.64M
Oct 2, 20260.430.450.420.430.43802.24K
Oct 1, 20260.370.450.370.420.421.73M
Sep 30, 20260.370.380.360.370.37153.36K
Sep 29, 20260.390.390.360.370.37285.55K
Sep 28, 20260.360.380.360.370.37465.54K
Sep 25, 20260.380.380.350.360.36678.15K
Sep 24, 20260.390.400.360.380.38679.72K
Sep 23, 20260.420.430.390.390.39591.01K
Sep 22, 20260.440.450.430.430.43505.39K
Sep 21, 20260.400.430.400.430.43348.25K
Sep 18, 20260.430.430.400.400.40279.52K
Sep 17, 20260.410.420.410.420.42132.38K
Sep 16, 20260.410.420.400.410.41316.52K
Sep 15, 20260.410.440.400.420.42936.80K
Sep 14, 20260.400.420.400.410.41236.00K
Sep 11, 20260.420.420.390.410.41271.51K
Sep 10, 20260.410.420.410.410.41245.66K
Sep 9, 20260.440.460.420.420.42345.41K
Sep 8, 20260.440.450.430.450.45261.56K
Sep 4, 20260.420.430.400.430.43474.49K
Sep 3, 20260.450.460.420.420.42552.62K
Sep 2, 20260.450.470.450.450.45391.07K
Sep 1, 20260.460.470.450.450.45315.88K
Aug 31, 20260.470.480.460.470.47176.29K
Aug 28, 20260.480.490.460.470.47375.72K
Aug 27, 20260.500.500.480.490.49355.14K
Aug 26, 20260.490.510.480.480.48217.56K
Aug 25, 20260.480.520.480.500.50393.33K
Aug 24, 20260.490.490.480.480.48174.38K
Aug 21, 20260.470.500.470.490.49210.10K
Aug 20, 20260.480.480.470.480.48292.23K
Aug 19, 20260.490.500.480.480.48294.98K
Aug 18, 20260.500.500.480.480.48412.31K
Aug 17, 20260.510.510.490.500.50450.53K
Aug 14, 20260.560.580.490.500.501.16M
Aug 13, 20260.590.620.560.590.59879.27K
Aug 12, 20260.590.590.560.570.57366.39K
Aug 11, 20260.550.630.550.590.59898.94K
Aug 10, 20260.530.550.510.550.55668.44K
Aug 7, 20260.520.540.500.520.52461.93K
Aug 6, 20260.510.510.500.510.51295.96K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.