Free Trial

HeartBeam (BEATW) Stock Chart & Stock Price History

HeartBeam logo
$0.50 -0.01 (-1.76%)
Closing price 07:00 AM Eastern
Extended Trading
$0.50 0.00 (0.00%)
As of 07:00 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 Polygon.io. Learn more.

HeartBeam Stock Price Performance

5 Day
Performance
-22.92%
1 Month
Performance
-3.84%
3 Month
Performance
-21.84%
6 Month
Performance
-35.77%
Year-To-Date
Performance
-22.76%
1 Year
Performance
+100.40%
Receive BEATW 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.

BEATW Stock Chart for Thursday, May, 1, 2025

HeartBeam Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$0.65$0.50
-22.92%
$0.75$0.502,200 shs$0.00
04/29/2025$0.65$0.65$0.75$0.502,200 shs$0.00
04/28/2025$0.65$0.65$0.75$0.502,234 shs$0.00
04/25/2025$0.64$0.65
+1.56%
$0.75$0.502,234 shs$0.00
04/24/2025$0.51$0.64
+25.49%
$0.51$0.51430 shs$0.00
04/23/2025$0.50$0.51
+2.82%
$0.51$0.51430 shs$0.00
04/22/2025$0.50$0.50$0.50$0.50300 shs$0.00
04/21/2025$0.43$0.50
+15.35%
$0.50$0.50300 shs$0.00
04/18/2025$0.43$0.43$0.50$0.50315 shs$0.00
04/17/2025$0.50$0.43
-14.00%
$0.50$0.50315 shs$0.00
04/16/2025$0.50$0.50$0.50$0.50315 shs$0.00
04/15/2025$0.48$0.50
+3.73%
$0.50$0.50315 shs$0.00
04/14/2025$0.48$0.48$0.50$0.50315 shs$0.00
04/11/2025$0.52$0.48
-6.59%
$0.50$0.45900 shs$0.00
04/10/2025$0.57$0.52
-9.31%
$0.50$0.45900 shs$0.00
04/09/2025$0.52$0.57
+10.49%
$0.49$0.45853 shs$0.00
04/09/2025$0.52$0.57
+10.49%
$0.49$0.45853 shs$0.00
04/08/2025$0.48$0.52
+7.07%
$0.58$0.51200 shs$0.00
04/08/2025$0.48$0.52
+7.07%
$0.58$0.51200 shs$0.00
04/07/2025$0.61$0.48
-21.53%
$0.51$0.47200 shs$0.00
04/04/2025$0.51$0.61
+20.29%
$0.51$0.47200 shs$0.00
04/03/2025$0.51$0.51
-0.08%
$0.51$0.47206 shs$0.00
04/02/2025$0.52$0.51
-2.11%
$0.51$0.51100 shs$0.00
04/01/2025$0.52$0.52$0.51$0.51100 shs$0.00
03/31/2025$0.51$0.52
+2.14%
$0.51$0.51100 shs$0.00

This page (NASDAQ:BEATW) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners