BEAT
HEARTBEAM (BEAT)
NASDAQ
$0.56-$0.02 (-3.44%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $32.1M
    Market Cap
  • -53.77%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -23.74%
    Low Price$0.58
    High Price$0.78
  • 3 Months
    -51.84%
    Low Price$0.58
    High Price$1.04
  • 1 Year
    -53.77%
    Low Price$0.58
    High Price$3.44
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.61
0.62
0.56
0.58
-4.48%
453,522
07/10/2026
0.63
0.63
0.59
0.61
-5.47%
569,312
07/09/2026
0.64
0.65
0.62
0.64
+2.32%
286,543
07/08/2026
0.66
0.66
0.60
0.63
-5.08%
435,701
07/07/2026
0.70
0.70
0.64
0.66
-4.63%
438,216
07/06/2026
0.73
0.73
0.67
0.69
-4.03%
474,372
07/02/2026
0.75
0.76
0.70
0.72
-1.28%
280,905
07/01/2026
0.74
0.77
0.73
0.73
-2.76%
365,611
06/30/2026
0.66
0.76
0.65
0.75
+14.80%
879,208
06/29/2026
0.66
0.67
0.64
0.65
-3.27%
335,728
06/26/2026
0.65
0.69
0.63
0.68
+5.53%
685,192
06/25/2026
0.69
0.73
0.61
0.64
-7.67%
919,672
06/24/2026
0.69
0.71
0.68
0.69
+1.01%
460,348
06/23/2026
0.74
0.75
0.68
0.69
-3.35%
395,296
06/22/2026
0.74
0.77
0.71
0.71
-6.52%
466,474
06/18/2026
0.71
0.81
0.71
0.76
+6.03%
916,595
06/17/2026
0.73
0.75
0.70
0.72
-1.05%
628,428
06/16/2026
0.77
0.80
0.72
0.72
-6.60%
649,838
06/15/2026
0.79
0.81
0.77
0.78
+2.30%
555,760
06/12/2026
0.76
0.79
0.74
0.76
-0.05%
479,685
06/11/2026
0.79
0.79
0.74
0.76
-0.71%
538,927
06/10/2026
0.78
0.80
0.76
0.76
-2.92%
611,849
06/09/2026
0.81
0.83
0.75
0.79
-2.89%
1,175,624
06/08/2026
0.86
0.86
0.81
0.81
-3.44%
586,810
06/05/2026
0.91
0.91
0.82
0.84
-7.36%
689,831
06/04/2026
0.89
0.94
0.88
0.91
+1.68%
614,870
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