Get the Stockscreener App
3.06
7.37%
0.21
After Hours:
3.06
Heartbeam Inc Stock (BEAT) Price History
The historical daily chart and data for Heartbeam Inc stock (BEAT), show that the latest closing stock price as of November 29, 2024, is $3.06.
- Heartbeam Inc all-time high stock price is $6.74, occurred on October 06, 2022.
- The lowest Heartbeam Inc stock price recorded was $1.06 on December 19, 2023. Since then, Heartbeam Inc's stock price has risen over 188.68% to $3.06 now.
- The 52-week high stock price for BEAT is $3.3893, representing a 10.76% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for BEAT is $1.06, indicating a -65.36% decrease from the current share price, occurred on December 19, 2023.
- The closing price of Heartbeam Inc (BEAT) stock in the beginning of 2023 was $3.35. The stock closed the year at $4.88, a gain of over 45.67% for the year.
The table below shows more information about BEAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $3.24 | $2.86 | $0.38 | 194,491.0 | +7.37% |
| Nov 27, 2024 | $2.91 | $2.78 | $0.13 | 63,715.0 | +1.79% |
| Nov 26, 2024 | $3.00 | $2.74 | $0.2599 | 74,764.0 | -1.06% |
| Nov 25, 2024 | $2.93 | $2.70 | $0.2295 | 126,272.0 | +1.43% |
| Nov 22, 2024 | $2.85 | $2.79 | $0.06 | 177,341.0 | -1.41% |
| Nov 21, 2024 | $3.11 | $2.44 | $0.67 | 479,243.0 | +14.11% |
| Nov 20, 2024 | $2.60 | $2.40 | $0.20 | 59,263.0 | -0.80% |
| Nov 19, 2024 | $2.70 | $2.40 | $0.30 | 125,183.0 | +4.60% |
| Nov 18, 2024 | $2.50 | $2.29 | $0.215 | 46,359.0 | +4.37% |
| Nov 15, 2024 | $2.39 | $2.22 | $0.17 | 64,870.0 | +0.88% |
| Nov 14, 2024 | $2.36 | $2.22 | $0.14 | 54,757.0 | -1.30% |
| Nov 13, 2024 | $2.37 | $2.23 | $0.1416 | 79,117.0 | -2.54% |
| Nov 12, 2024 | $2.54 | $2.30 | $0.2386 | 129,698.0 | -2.07% |
| Nov 11, 2024 | $2.61 | $2.39 | $0.22 | 124,003.0 | -6.23% |
| Nov 08, 2024 | $2.59 | $2.35 | $0.24 | 202,977.0 | +10.30% |
| Nov 07, 2024 | $2.60 | $2.33 | $0.2691 | 95,515.0 | -7.17% |
| Nov 06, 2024 | $2.61 | $2.47 | $0.14 | 54,221.0 | +2.87% |
| Nov 05, 2024 | $2.49 | $2.43 | $0.0623 | 40,844.0 | +0.41% |
| Nov 04, 2024 | $2.65 | $2.41 | $0.2378 | 44,820.0 | -2.41% |
| Nov 01, 2024 | $2.55 | $2.45 | $0.10 | 47,940.0 | +2.89% |
Heartbeam Inc Stock (BEAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heartbeam Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartbeam Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heartbeam Inc Stock (BEAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.24 | $2.22 | $1.02 | 2,479,884.0 | +26.45% |
| Oct, 2024 | $2.73 | $2.06 | $0.67 | 1,910,600.0 | +4.31% |
| Sep, 2024 | $2.70 | $2.00 | $0.70 | 1,581,276.0 | -1.28% |
| Aug, 2024 | $2.64 | $2.08 | $0.5599 | 967,045.0 | -9.96% |
| Jul, 2024 | $3.23 | $2.35 | $0.88 | 2,311,458.0 | +1.56% |
| Jun, 2024 | $2.86 | $2.02 | $0.8399 | 1,912,686.0 | -7.55% |
| May, 2024 | $3.39 | $1.90 | $1.49 | 3,179,064.0 | +38.31% |
| Apr, 2024 | $2.25 | $1.70 | $0.55 | 1,335,313.0 | -7.80% |
| Mar, 2024 | $2.70 | $1.43 | $1.27 | 5,341,506.0 | +50.34% |
| Feb, 2024 | $1.92 | $1.35 | $0.5743 | 1,075,739.0 | -22.46% |
| Jan, 2024 | $2.62 | $1.44 | $1.18 | 2,652,007.0 | -20.43% |
Heartbeam Inc Stock (BEAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.78 | $1.06 | $1.72 | 11,515,832.0 | +62.07% |
| Nov, 2023 | $1.47 | $1.19 | $0.28 | 1,231,706.0 | +16.94% |
| Oct, 2023 | $2.16 | $1.11 | $1.05 | 1,202,195.0 | -42.33% |
| Sep, 2023 | $2.54 | $1.90 | $0.6425 | 1,171,039.0 | +2.87% |
| Aug, 2023 | $3.13 | $1.88 | $1.25 | 908,575.0 | -31.25% |
| Jul, 2023 | $3.74 | $2.35 | $1.39 | 3,554,777.0 | +26.14% |
| Jun, 2023 | $2.99 | $2.16 | $0.83 | 3,783,535.0 | +2.55% |
| May, 2023 | $3.08 | $1.88 | $1.21 | 13,203,141.0 | +3.98% |
| Apr, 2023 | $2.98 | $1.82 | $1.16 | 1,637,913.0 | -0.44% |
| Mar, 2023 | $3.46 | $2.02 | $1.44 | 1,283,095.0 | -34.58% |
| Feb, 2023 | $4.02 | $3.30 | $0.7227 | 1,046,460.0 | -10.34% |
| Jan, 2023 | $5.06 | $3.68 | $1.37 | 1,571,700.0 | -20.70% |
Heartbeam Inc Stock (BEAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.00 | $4.13 | $1.87 | 3,435,787.0 | +14.29% |
| Nov, 2022 | $5.15 | $3.04 | $2.11 | 8,135,001.0 | +28.23% |
| Oct, 2022 | $6.74 | $2.68 | $4.06 | 52,998,291.0 | -14.62% |
| Sep, 2022 | $4.72 | $1.12 | $3.60 | 193,515,164.0 | +204.69% |
| Aug, 2022 | $1.64 | $1.22 | $0.42 | 3,722,296.0 | -9.22% |
| Jul, 2022 | $1.64 | $1.17 | $0.47 | 1,423,860.0 | +9.30% |
| Jun, 2022 | $1.59 | $1.23 | $0.363 | 595,719.0 | -11.03% |
| May, 2022 | $1.70 | $1.20 | $0.50 | 1,417,515.0 | +5.84% |
| Apr, 2022 | $2.39 | $1.21 | $1.18 | 7,931,289.0 | -25.70% |
| Mar, 2022 | $2.00 | $1.44 | $0.56 | 889,587.0 | +5.37% |
| Feb, 2022 | $2.23 | $1.51 | $0.7221 | 1,395,459.0 | -19.35% |
| Jan, 2022 | $3.64 | $1.76 | $1.88 | 4,851,678.0 | +0.00% |
1.31%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):