NASDAQ:BEAT | Historical Stock Price | HeartBeam, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$0.77$1.30$2.19$3.70$6.242021-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.35$2.35828,300——
2023-12-28$2.50$2.50967,800——
2023-12-27$2.27$2.27567,400——
2023-12-26$2.18$2.18976,700——
2023-12-22$2.10$2.102,559,000——
2023-12-21$1.66$1.665,031,200——
2023-12-20$1.18$1.1863,900——
2023-12-19$1.18$1.1874,700——
2023-12-18$1.21$1.2139,800——
2023-12-15$1.25$1.2539,600——
2023-12-14$1.29$1.2993,000——
2023-12-13$1.21$1.2158,500——
2023-12-12$1.24$1.2446,000——
2023-12-11$1.30$1.3016,000——
2023-12-08$1.36$1.3612,500——
2023-12-07$1.34$1.3439,200——
2023-12-06$1.47$1.4732,300——
2023-12-05$1.45$1.4525,000——
2023-12-04$1.47$1.4726,400——
2023-12-01$1.47$1.4731,900——
2023-11-30$1.45$1.4520,300——
2023-11-29$1.40$1.4032,900——
2023-11-28$1.36$1.3651,000——
2023-11-27$1.35$1.3537,500——
2023-11-24$1.37$1.377,900——
2023-11-22$1.36$1.3639,900——
2023-11-21$1.35$1.3573,800——
2023-11-20$1.33$1.3338,200——
2023-11-17$1.30$1.3051,200——
2023-11-16$1.33$1.3337,900——
2023-11-15$1.22$1.2261,100——
2023-11-14$1.35$1.3568,700——
2023-11-13$1.30$1.3014,400——
2023-11-10$1.24$1.2420,500——
2023-11-09$1.24$1.2431,700——
2023-11-08$1.25$1.2573,300——
2023-11-07$1.35$1.35434,800——
2023-11-06$1.32$1.3231,100——
2023-11-03$1.33$1.3320,300——
2023-11-02$1.34$1.3430,400——
2023-11-01$1.28$1.2856,000——
2023-10-31$1.24$1.2469,300——
2023-10-30$1.13$1.13204,800——
2023-10-27$1.29$1.2920,400——
2023-10-26$1.31$1.3138,600——
2023-10-25$1.31$1.3116,400——
2023-10-24$1.27$1.2755,500——
2023-10-23$1.32$1.3245,100——
2023-10-20$1.28$1.2852,300——
2023-10-19$1.29$1.2985,600——
2023-10-18$1.51$1.5135,600——
2023-10-17$1.48$1.4872,000——
2023-10-16$1.52$1.5284,600——
2023-10-13$1.47$1.4790,900——
2023-10-12$1.61$1.6161,900——
2023-10-11$1.83$1.8390,400——
2023-10-10$1.96$1.9642,600——
2023-10-09$2.00$2.0019,200——
2023-10-06$1.97$1.9710,300——
2023-10-05$1.95$1.9523,500——
2023-10-04$1.99$1.9924,300——
2023-10-03$1.97$1.9736,600——
2023-10-02$2.04$2.0422,900——
2023-09-29$2.15$2.1573,900——
2023-09-28$2.04$2.0419,100——
2023-09-27$2.09$2.0914,200——
2023-09-26$2.12$2.1227,800——
2023-09-25$2.06$2.0624,300——
2023-09-22$2.16$2.1639,900——
2023-09-21$2.27$2.2730,900——
2023-09-20$2.37$2.3719,700——
2023-09-19$2.45$2.4538,300——
2023-09-18$2.51$2.5163,200——
2023-09-15$2.46$2.46153,600——
2023-09-14$2.46$2.46399,500——
2023-09-13$1.94$1.9446,900——
2023-09-12$1.96$1.9617,400——
2023-09-11$1.98$1.9828,900——
2023-09-08$2.03$2.0345,900——
2023-09-07$2.01$2.0115,800——
2023-09-06$2.02$2.0233,400——
2023-09-05$2.19$2.1933,100——
2023-09-01$2.23$2.2351,400——
2023-08-31$2.09$2.0925,300——
2023-08-30$2.13$2.1321,100——
2023-08-29$2.03$2.0366,400——
2023-08-28$1.93$1.9376,400——
2023-08-25$1.97$1.9776,600——
2023-08-24$2.15$2.1528,000——
2023-08-23$2.17$2.1734,000——
2023-08-22$2.21$2.2126,600——
2023-08-21$2.24$2.2437,900——
2023-08-18$2.23$2.2346,500——
2023-08-17$2.17$2.1739,700——
2023-08-16$2.29$2.2942,400——
2023-08-15$2.49$2.4934,500——
2023-08-14$2.60$2.6013,700——
2023-08-11$2.58$2.5826,500——
2023-08-10$2.64$2.6426,500——
2023-08-09$2.63$2.6361,500——
2023-08-08$2.77$2.7740,000——
2023-08-07$2.77$2.7723,900——
2023-08-04$2.88$2.8817,200——
2023-08-03$3.02$3.0267,400——
2023-08-02$2.90$2.9042,800——
2023-08-01$3.04$3.0438,800——
2023-07-31$3.04$3.0449,700——
2023-07-28$3.06$3.0677,000——
2023-07-27$2.90$2.9040,100——
2023-07-26$2.90$2.90134,600——
2023-07-25$2.95$2.95124,200——
2023-07-24$3.10$3.1075,600——
2023-07-21$3.11$3.1169,000——
2023-07-20$3.11$3.11162,100——
2023-07-19$3.10$3.1086,300——
2023-07-18$3.19$3.1998,100——
2023-07-17$3.08$3.0878,300——
2023-07-14$3.21$3.2193,700——
2023-07-13$3.13$3.1371,300——
2023-07-12$3.20$3.20142,100——
2023-07-11$3.25$3.25362,400——
2023-07-10$3.26$3.26263,300——
2023-07-07$3.01$3.01224,200——
2023-07-06$2.92$2.92333,800——
2023-07-05$2.73$2.731,057,300——
2023-07-03$2.47$2.4715,400——
2023-06-30$2.41$2.4142,200——
2023-06-29$2.44$2.4458,400——
2023-06-28$2.40$2.4035,700——
2023-06-27$2.56$2.5679,900——
2023-06-26$2.36$2.3658,400——
2023-06-23$2.44$2.44114,800——
2023-06-22$2.28$2.2892,200——
2023-06-21$2.40$2.40129,500——
2023-06-20$2.64$2.64214,900——
2023-06-16$2.70$2.70581,000——
2023-06-15$2.70$2.70122,700——
2023-06-14$2.69$2.69165,800——
2023-06-13$2.95$2.95286,400——
2023-06-12$2.65$2.65182,600——
2023-06-09$2.63$2.63128,800——
2023-06-08$2.63$2.63224,700——
2023-06-07$2.63$2.63180,400——
2023-06-06$2.57$2.57262,100——
2023-06-05$2.46$2.46312,400——
2023-06-02$2.24$2.24164,100——
2023-06-01$2.38$2.38382,000——
2023-05-31$2.35$2.35702,400——
2023-05-30$2.36$2.3619,763,700——
2023-05-26$2.18$2.18197,400——
2023-05-25$2.26$2.262,430,800——
2023-05-24$2.02$2.0295,400——
2023-05-23$2.15$2.1539,200——
2023-05-22$2.06$2.0686,700——
2023-05-19$2.20$2.2039,600——
2023-05-18$2.21$2.2130,900——
2023-05-17$2.18$2.1819,800——
2023-05-16$2.14$2.1417,200——
2023-05-15$2.17$2.1778,900——
2023-05-12$2.08$2.0856,400——
2023-05-11$2.18$2.1836,300——
2023-05-10$2.24$2.2457,200——
2023-05-09$2.25$2.2577,600——
2023-05-08$2.13$2.1367,100——
2023-05-05$2.15$2.15115,800——
2023-05-04$2.19$2.19168,700——
2023-05-03$2.31$2.31137,600——
2023-05-02$2.05$2.0542,900——
2023-05-01$2.24$2.2483,700——
2023-04-28$2.26$2.2658,500——
2023-04-27$2.02$2.0238,600——
2023-04-26$1.95$1.9552,900——
2023-04-25$2.05$2.0521,200——
2023-04-24$2.15$2.1530,000——
2023-04-21$2.15$2.1553,600——
2023-04-20$2.22$2.2214,900——
2023-04-19$2.34$2.3456,300——
2023-04-18$2.15$2.15741,100——
2023-04-17$2.40$2.4047,800——
2023-04-14$2.16$2.1635,300——
2023-04-13$2.15$2.1520,300——
2023-04-12$2.08$2.0856,900——
2023-04-11$1.83$1.83245,500——
2023-04-10$2.35$2.3526,700——
2023-04-06$2.22$2.2215,900——
2023-04-05$2.27$2.2771,800——
2023-04-04$2.45$2.4515,500——
2023-04-03$2.55$2.5536,000——
2023-03-31$2.27$2.2734,600——
2023-03-30$2.15$2.1556,400——
2023-03-29$2.33$2.3365,800——
2023-03-28$2.20$2.2027,600——
2023-03-27$2.42$2.4221,100——
2023-03-24$2.52$2.5223,800——
2023-03-23$2.37$2.3797,000——
2023-03-22$2.52$2.5248,700——
2023-03-21$2.50$2.5065,100——
2023-03-20$2.40$2.4089,200——
2023-03-17$2.08$2.08130,600——
2023-03-16$2.50$2.50201,000——
2023-03-15$2.95$2.9570,900——
2023-03-14$3.09$3.0940,200——
2023-03-13$3.15$3.1528,900——
2023-03-10$3.05$3.0548,900——
2023-03-09$3.05$3.0572,800——
2023-03-08$3.39$3.3921,800——
2023-03-07$3.39$3.397,200——
2023-03-06$3.33$3.3321,300——
2023-03-03$3.33$3.3318,600——
2023-03-02$3.24$3.2452,300——
2023-03-01$3.31$3.3138,500——
2023-02-28$3.47$3.4737,000——
2023-02-27$3.50$3.5051,800——
2023-02-24$3.41$3.4173,600——
2023-02-23$3.46$3.4666,900——
2023-02-22$3.64$3.6418,000——
2023-02-21$3.57$3.5744,300——
2023-02-17$3.73$3.7327,200——
2023-02-16$3.80$3.8029,300——
2023-02-15$3.87$3.8772,300——
2023-02-14$3.62$3.6226,700——
2023-02-13$3.30$3.3093,400——
2023-02-10$3.68$3.6891,800——
2023-02-09$3.77$3.7742,700——
2023-02-08$3.88$3.8829,000——
2023-02-07$3.90$3.9029,200——
2023-02-06$3.82$3.8235,400——
2023-02-03$3.88$3.8861,900——
2023-02-02$3.80$3.80158,600——
2023-02-01$3.83$3.8355,500——
2023-01-31$3.87$3.87149,000——
2023-01-30$4.01$4.0143,700——
2023-01-27$4.16$4.1635,100——
2023-01-26$4.08$4.0823,400——
2023-01-25$4.07$4.0747,600——
2023-01-24$4.07$4.0770,100——
2023-01-23$4.08$4.08100,400——
2023-01-20$4.21$4.2166,400——
2023-01-19$4.40$4.4050,500——
2023-01-18$4.47$4.4736,700——
2023-01-17$4.53$4.5365,000——
2023-01-13$4.39$4.3981,700——
2023-01-12$4.22$4.2287,200——
2023-01-11$4.01$4.0172,400——
2023-01-10$3.93$3.93154,800——
2023-01-09$4.19$4.1983,400——
2023-01-06$4.23$4.23158,600——
2023-01-05$4.33$4.3370,000——
2023-01-04$4.33$4.33105,200——
2023-01-03$4.60$4.6070,100——