BEAT
HEARTBEAM (BEAT)
NASDAQ
$0.91+$0.02 (+1.85%)
Price as of Jun 03, 2026 7:55 PM EDT
  • $48.6M
    Market Cap
  • -51.33%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +5.97%
    Low Price$0.83
    High Price$1.04
  • 3 Months
    -36.39%
    Low Price$0.81
    High Price$1.48
  • 1 Year
    -46.99%
    Low Price$0.58
    High Price$3.44
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.89
0.93
0.87
0.89
+1.66%
1,660,117
06/02/2026
0.88
0.90
0.86
0.88
-0.89%
511,242
06/01/2026
0.89
0.90
0.87
0.88
+1.02%
385,345
05/29/2026
0.91
0.92
0.88
0.88
-2.47%
446,543
05/28/2026
0.88
0.91
0.88
0.90
+2.53%
558,684
05/27/2026
0.89
0.90
0.86
0.88
-2.02%
495,649
05/26/2026
0.89
0.92
0.88
0.89
+1.65%
398,872
05/22/2026
0.91
0.95
0.88
0.88
-4.55%
595,210
05/21/2026
0.90
0.95
0.90
0.92
+0.31%
286,357
05/20/2026
0.90
0.95
0.88
0.92
+1.59%
430,558
05/19/2026
0.96
0.96
0.90
0.90
-5.84%
447,350
05/18/2026
0.95
1.00
0.93
0.96
-0.59%
651,523
05/15/2026
1.01
1.02
0.96
0.97
-7.21%
665,307
05/14/2026
1.09
1.09
0.94
1.04
+2.97%
1,493,453
05/13/2026
0.93
1.05
0.92
1.01
+10.79%
1,624,984
05/13/2026
-$0.12 Earnings
05/12/2026
0.92
0.96
0.90
0.91
+2.80%
855,193
05/11/2026
0.90
0.97
0.89
0.89
-0.37%
1,307,643
05/08/2026
0.91
0.92
0.88
0.89
+2.24%
377,178
05/07/2026
0.89
0.93
0.87
0.87
+1.71%
1,000,657
05/06/2026
0.83
0.87
0.83
0.86
+3.13%
486,418
05/05/2026
0.86
0.86
0.83
0.83
-1.23%
411,408
05/04/2026
0.89
0.92
0.83
0.84
-4.71%
857,033
05/01/2026
0.87
0.91
0.86
0.88
+2.76%
673,993
04/30/2026
0.87
0.88
0.85
0.86
-0.26%
446,677
04/29/2026
0.89
0.89
0.85
0.86
-1.25%
520,736
04/28/2026
0.89
0.90
0.86
0.87
-1.00%
739,536
04/27/2026
0.93
0.95
0.88
0.88
-2.62%
734,249
04/24/2026
0.90
0.93
0.89
0.90
+1.29%
694,901
04/23/2026
0.93
0.95
0.88
0.89
-4.50%
728,084
04/22/2026
0.89
0.94
0.86
0.93
+9.48%
1,075,958
04/21/2026
0.92
0.95
0.80
0.85
-6.82%
1,770,706
04/20/2026
0.93
0.97
0.88
0.92
-0.46%
2,248,210
04/17/2026
0.90
1.00
0.89
0.92
+13.58%
7,614,464
04/16/2026
0.87
0.89
0.81
0.81
-8.51%
1,946,205
04/15/2026
0.90
0.90
0.80
0.89
-26.22%
9,144,409
04/14/2026
1.20
1.26
1.18
1.20
0.00%
914,943
04/13/2026
1.14
1.22
1.12
1.20
+4.35%
358,455
04/10/2026
1.19
1.21
1.15
1.15
-2.54%
247,847
04/09/2026
1.19
1.21
1.16
1.18
-0.84%
191,856
04/08/2026
1.19
1.23
1.18
1.19
+1.71%
318,939
04/07/2026
1.19
1.20
1.15
1.17
-2.50%
215,173
04/06/2026
1.18
1.24
1.17
1.20
+1.69%
316,994
04/02/2026
1.19
1.23
1.16
1.18
-3.28%
309,818
04/01/2026
1.22
1.24
1.20
1.22
0.00%
267,260
03/31/2026
1.15
1.25
1.14
1.22
+8.93%
491,773
03/30/2026
1.18
1.18
1.11
1.12
-1.75%
327,066
03/27/2026
1.12
1.18
1.10
1.14
+4.59%
516,861
03/26/2026
1.12
1.16
1.09
1.09
-5.63%
323,262
03/25/2026
1.13
1.19
1.12
1.16
+3.13%
336,627
03/24/2026
1.12
1.15
1.09
1.12
-2.61%
385,600
03/23/2026
1.17
1.17
1.12
1.15
0.00%
406,388
03/20/2026
1.26
1.26
1.12
1.15
-8.00%
697,493
03/19/2026
1.23
1.29
1.21
1.25
-0.79%
556,433
03/18/2026
1.28
1.29
1.22
1.26
-3.08%
622,098
03/17/2026
1.24
1.31
1.22
1.30
+2.36%
928,992
03/16/2026
1.33
1.34
1.26
1.27
-6.62%
619,471
03/13/2026
1.38
1.44
1.32
1.36
-7.48%
1,292,878
03/12/2026
1.38
1.52
1.35
1.47
+8.09%
2,327,063
03/12/2026
-$0.14 Earnings
03/11/2026
1.36
1.45
1.32
1.36
+0.74%
2,237,449
03/10/2026
1.60
1.65
1.34
1.35
-8.78%
32,885,545
03/09/2026
1.39
1.49
1.37
1.48
+5.71%
429,012
03/06/2026
1.40
1.44
1.36
1.40
0.00%
383,130
03/05/2026
1.58
1.58
1.39
1.40
-8.50%
916,267
03/04/2026
1.65
1.78
1.51
1.53
+4.08%
3,026,075
03/03/2026
1.46
1.51
1.42
1.47
-3.92%
412,673
03/02/2026
1.45
1.55
1.45
1.53
+1.32%
300,519
02/27/2026
1.54
1.56
1.48
1.51
-2.58%
351,946
02/26/2026
1.46
1.58
1.45
1.55
+6.16%
468,389
02/25/2026
1.42
1.50
1.40
1.46
+2.82%
268,430
02/24/2026
1.39
1.43
1.33
1.42
+1.43%
349,237
02/23/2026
1.41
1.45
1.38
1.40
-0.71%
404,890
02/20/2026
1.42
1.47
1.40
1.41
-4.08%
186,153
02/19/2026
1.42
1.48
1.36
1.47
+4.26%
424,018
02/18/2026
1.49
1.49
1.36
1.41
+0.71%
1,020,857
02/17/2026
1.36
1.47
1.33
1.40
+5.26%
581,056
02/13/2026
1.24
1.37
1.22
1.33
+9.02%
459,135
02/12/2026
1.31
1.32
1.22
1.22
-7.58%
441,541
02/11/2026
1.33
1.38
1.27
1.32
0.00%
412,542
02/10/2026
1.36
1.43
1.32
1.32
-7.69%
415,470
02/09/2026
1.42
1.45
1.38
1.43
0.00%
289,129
02/06/2026
1.32
1.47
1.30
1.43
+10.85%
571,132
02/05/2026
1.36
1.40
1.29
1.29
-7.19%
617,138
02/04/2026
1.44
1.45
1.34
1.39
-3.47%
557,226
02/03/2026
1.44
1.49
1.39
1.44
-0.69%
332,803
02/02/2026
1.43
1.51
1.40
1.45
0.00%
464,564
01/30/2026
1.50
1.58
1.41
1.45
-3.97%
579,990
01/29/2026
1.62
1.63
1.49
1.51
-7.93%
1,115,254
01/28/2026
1.76
1.80
1.64
1.64
-7.87%
749,540
01/27/2026
1.74
1.81
1.73
1.78
+0.56%
488,756
01/26/2026
1.80
1.82
1.73
1.77
-2.21%
771,952
01/23/2026
1.87
1.90
1.81
1.81
-3.21%
645,393
01/22/2026
1.91
2.03
1.86
1.87
+0.54%
1,186,078
01/21/2026
2.01
2.03
1.86
1.86
-7.46%
1,367,265
01/20/2026
2.05
2.08
1.95
2.01
-3.37%
955,300
01/16/2026
2.19
2.24
2.06
2.08
-5.45%
1,075,477
01/15/2026
2.29
2.36
2.17
2.20
-3.93%
992,407
01/14/2026
2.37
2.37
2.27
2.29
-4.58%
700,642
01/13/2026
2.49
2.49
2.30
2.40
-6.25%
1,162,626