Go Pro
→ Bank of America: 'Digital Dollar Inevitable' (From Decentralized Masters) (Ad)tc pixel Free BEAT Stock Alerts

HeartBeam (BEAT) Stock Chart & Stock Price History

HeartBeam logo
$0.39 -0.04 (-10.33%)
Closing price 09/23/2026 04:00 PM Eastern
Extended Trading
$0.40 +0.01 (+3.63%)
As of 06:40 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

HeartBeam Stock Price Performance

The HeartBeam (BEAT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 76.29%, with a year-to-date return of -83.76%. In the past month, the stock has decreased 19.52%, reflecting recent market activity.

As of the latest close, HeartBeam traded at $0.39 with a market cap of $21.92 million and volume of 597,549 shares. Five years ago, the stock traded at $71.96, representing a 99.46% decrease over that period. At the time, it had a market cap of $2.47 billion and a volume of 0 shares.

Receive BEAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HeartBeam and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.47%
1 Month
Performance
-19.52%
3 Month
Performance
-43.90%
Year-To-Date
Performance
-83.76%
1 Year
Performance
-76.29%
5 Year
Performance
N/A

BEAT Stock Chart for Thursday, September, 24, 2026

BEAT Chart by TradingView

HeartBeam Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$0.43$0.39
-10.33%		$0.43$0.39597,549 shs$21.92 million
09/22/2026$0.43$0.43
+0.63%		$0.45$0.43510,507 shs$24.44 million
09/21/2026$0.40$0.43
+6.97%		$0.43$0.40357,314 shs$24.29 million
09/18/2026$0.42$0.40
-4.00%		$0.43$0.40288,006 shs$22.70 million
09/17/2026$0.41$0.42
+2.52%		$0.42$0.41136,819 shs$23.65 million
09/16/2026$0.43$0.41
-3.67%		$0.42$0.40316,660 shs$23.07 million
09/15/2026$0.41$0.43
+4.73%		$0.44$0.401.01 million shs$23.95 million
09/14/2026$0.41$0.41
-0.15%		$0.42$0.40236,248 shs$22.87 million
09/11/2026$0.41$0.41
-0.97%		$0.42$0.39274,484 shs$22.90 million
09/10/2026$0.42$0.41
-2.12%		$0.43$0.41245,741 shs$23.13 million
09/09/2026$0.45$0.42
-5.84%		$0.46$0.42346,459 shs$23.63 million
09/08/2026$0.43$0.45
+4.33%		$0.45$0.43269,047 shs$25.09 million
09/07/2026$0.43$0.43$0.43$0.40476,834 shs$24.05 million
09/04/2026$0.42$0.43
+1.59%		$0.43$0.40476,834 shs$24.05 million
09/03/2026$0.45$0.42
-6.67%		$0.46$0.42560,686 shs$23.67 million
09/02/2026$0.45$0.45
-1.01%		$0.47$0.45407,982 shs$25.36 million
09/01/2026$0.47$0.45
-3.26%		$0.47$0.45316,385 shs$25.62 million
08/31/2026$0.47$0.47
+0.66%		$0.48$0.46176,447 shs$26.48 million
08/28/2026$0.49$0.47
-3.85%		$0.49$0.46374,771 shs$26.31 million
08/27/2026$0.48$0.49
+0.87%		$0.50$0.48353,637 shs$27.36 million
08/26/2026$0.50$0.48
-4.29%		$0.51$0.48215,711 shs$27.13 million
08/25/2026$0.48$0.50
+4.10%		$0.52$0.48392,321 shs$28.34 million
08/24/2026$0.49$0.48
-2.05%		$0.50$0.48164,011 shs$27.80 million
Related Companies

This page (NASDAQ:BEAT) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners
How to get a stake in Anthropic — before the IPO
Anthropic, the maker of Claude AI, has reportedly filed for an IPO that could arrive as early as October. Its ...
Weiss Ratings | Sponsoredtc pixel
Why I believe the AI market will split in Q4
Matt McCall, who recommended Nvidia near $6 a share, says the AI market is splitting in two - just like the do...
The Oxford Club | Sponsoredtc pixel
If you keep cash in a U.S. bank account… read this NOW
Since 2020, U.S. banks have been required to keep zero percent of deposits on hand, lending out nearly every d...
Banyan Hill Publishing | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
On October 7th, your “safest” assets are at risk
Jeff Brown called Nvidia's rise of over 27,000 percent and warned in early 2024 that inflation would outlast W...
Brownstone Research | Sponsoredtc pixel
While SpaceX Gets the Spotlight, FJET Is Building What Comes Next!
Starfighters Space (NYSE: FJET) operates the world's only commercial fleet of flight-ready Mach 2+ F-104 Starf...
Trading Wire | Sponsoredtc pixel