Free Trial

HeartBeam (BEATW) Stock Chart & Stock Price History

HeartBeam logo
$0.33 +0.04 (+13.25%)
Closing price 09/25/2025 03:52 PM Eastern
Extended Trading
$0.34 +0.01 (+2.76%)
As of 04:00 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

The HeartBeam (BEATW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 45.02%, with a year-to-date return of -49.14%. In the past month, the stock has decreased 10.60%, reflecting recent market activity.

As of the latest close, HeartBeam traded at $0.33 with a market cap of and volume of 1,110 shares.

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.

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
+9.24%
1 Month
Performance
-10.60%
3 Month
Performance
-8.36%
Year-To-Date
Performance
-49.14%
1 Year
Performance
-45.02%

BEATW Stock Chart for Friday, September, 26, 2025

HeartBeam Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$0.30$0.33
+9.97%
$0.33$0.291,110 shs$0.00
09/24/2025$0.30$0.30
-0.33%
$0.30$0.2410,858 shs$0.00
09/23/2025$0.31$0.30
-2.27%
$0.32$0.2416,700 shs$0.00
09/22/2025$0.30$0.31
+1.99%
$0.32$0.2416,714 shs$0.00
09/19/2025$0.24$0.30
+25.31%
$0.28$0.241,850 shs$0.00
09/18/2025$0.24$0.24$0.25$0.241,400 shs$0.00
09/17/2025$0.24$0.24$0.24$0.232,600 shs$0.00
09/16/2025$0.25$0.24
-2.03%
$0.24$0.232,600 shs$0.00
09/15/2025$0.23$0.25
+5.58%
$0.24$0.232,600 shs$0.00
09/12/2025$0.23$0.23
+0.43%
$0.24$0.232,693 shs$0.00
09/11/2025$0.24$0.23
-3.33%
$0.25$0.206,028 shs$0.00
09/10/2025$0.27$0.24
-11.44%
$0.26$0.242,339 shs$0.00
09/09/2025$0.35$0.27
-21.68%
$0.34$0.26971 shs$0.00
09/08/2025$0.35$0.35
-0.29%
$0.34$0.26971 shs$0.00
09/05/2025$0.35$0.35
+0.12%
$0.35$0.27700 shs$0.00
09/04/2025$0.37$0.35
-5.82%
$0.35$0.27755 shs$0.00
09/03/2025$0.27$0.37
+36.30%
$0.37$0.26220 shs$0.00
09/02/2025$0.29$0.27
-6.90%
$0.33$0.26500 shs$0.00
08/29/2025$0.30$0.30$0.29$0.251,000 shs$0.00
08/28/2025$0.35$0.30
-15.67%
$0.29$0.251,000 shs$0.00
08/27/2025$0.37$0.35
-4.88%
$0.30$0.30100 shs$0.00
08/26/2025$0.37$0.37$0.30$0.30100 shs$0.00

This page (NASDAQ:BEATW) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners