BEAT | HEARTBEAM | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

HEARTBEAM (BEAT)

NASDAQ

$0.42+$0.010 (+2.36%)

Price as of Sep 11, 2026 7:56 PM EDT

$22.9M
Market Cap
-71.38%
1-Year Change
Health Information Services
Industry

1 Month
-30.78%

Low Price$0.41

High Price$0.50
3 Months
-46.40%

Low Price$0.41

High Price$0.78
1 Year
-71.38%

Low Price$0.41

High Price$3.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.42	0.42	0.39	0.41	-0.97%	275,825
09/10/2026	0.42	0.43	0.41	0.41	-2.12%	246,243
09/09/2026	0.44	0.46	0.42	0.42	-5.84%	351,624
09/08/2026	0.44	0.45	0.43	0.45	+4.33%	269,682
09/04/2026	0.42	0.43	0.40	0.43	+1.59%	491,542
09/03/2026	0.45	0.46	0.42	0.42	-6.67%	561,011
09/02/2026	0.45	0.47	0.45	0.45	-1.01%	408,484
09/01/2026	0.46	0.47	0.45	0.45	-3.26%	317,394
08/31/2026	0.47	0.48	0.46	0.47	+0.66%	181,751
08/28/2026	0.48	0.49	0.46	0.47	-3.85%	375,721
08/27/2026	0.50	0.50	0.48	0.49	+0.87%	355,137
08/26/2026	0.49	0.51	0.48	0.48	-4.29%	217,555
08/25/2026	0.48	0.52	0.48	0.50	+4.10%	393,331
08/24/2026	0.49	0.50	0.48	0.48	-2.05%	174,381
08/21/2026	0.47	0.50	0.47	0.49	+3.14%	210,101
08/20/2026	0.48	0.48	0.47	0.48	-0.93%	292,227
08/19/2026	0.49	0.50	0.48	0.48	+0.56%	294,983
08/18/2026	0.50	0.50	0.48	0.48	-3.98%	412,308
08/17/2026	0.51	0.51	0.49	0.50	+0.14%	450,528
08/14/2026	0.56	0.59	0.49	0.50	-15.34%	1,159,285
08/13/2026	0.59	0.62	0.56	0.59	+3.11%	879,272
08/13/2026	-$0.10 Earnings
08/12/2026	0.59	0.59	0.56	0.57	-2.57%	366,395
08/11/2026	0.55	0.63	0.55	0.59	+6.98%	898,936
08/10/2026	0.53	0.55	0.51	0.55	+4.79%	668,441
08/07/2026	0.52	0.54	0.50	0.52	+2.61%	461,928
08/06/2026	0.51	0.51	0.50	0.51	+2.35%	295,957
08/05/2026	0.50	0.51	0.49	0.50	+0.42%	387,024
08/04/2026	0.50	0.51	0.49	0.50	+0.98%	489,322
08/03/2026	0.51	0.52	0.48	0.49	-1.76%	525,290
07/31/2026	0.52	0.52	0.49	0.50	-3.21%	364,897
07/30/2026	0.50	0.52	0.50	0.52	+1.79%	170,021
07/29/2026	0.53	0.54	0.50	0.51	-3.62%	249,757
07/28/2026	0.52	0.54	0.50	0.53	+0.44%	374,109
07/27/2026	0.52	0.54	0.50	0.52	+2.58%	158,477
07/24/2026	0.54	0.54	0.50	0.51	-4.37%	420,480
07/23/2026	0.54	0.56	0.52	0.54	-3.88%	476,067
07/22/2026	0.60	0.60	0.54	0.56	-5.99%	398,976
07/21/2026	0.59	0.62	0.56	0.59	+4.19%	366,913
07/20/2026	0.57	0.58	0.54	0.57	+1.68%	298,546
07/17/2026	0.57	0.57	0.54	0.56	-2.82%	426,242
07/16/2026	0.67	0.67	0.57	0.58	-12.86%	1,102,369
07/15/2026	0.57	0.70	0.55	0.66	+17.71%	2,317,723
07/14/2026	0.58	0.58	0.51	0.56	-2.96%	11,632,645
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