MetaCap

Heartbeam Stock Price History

NASDAQ: BEATHealth CareMedical/Dental InstrumentsUSD

0.4802-0.0085 (-1.74%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BEAT price history at a glance

The price history for Heartbeam (BEAT) on this page begins on November 8, 2021, when the stock closed at $4.25; it most recently closed at $0.4802 on October 5, 2026. The highest price in this record is $6.74, reached on October 3, 2022; the latest close is 92.9% below that peak. Across the 4 complete calendar years in the table, BEAT finished higher in 2 and lower in 2. Its best year was 2022 (+58.4%) and its worst was 2023 (-51.8%).

Over roughly 5 years the share price changed -88.7%, a -35.9% compound annual price return (excluding dividends). In the last 12 months alone, BEAT has lost 72.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$6.74
Date of high
Oct 3, 2022
Low since 2021
$0.355
Date of low
Sep 21, 2026
52-week high
$4.00
52-week low
$0.355
IPO year
2021
Last close
$0.4802

BEAT returns

1 week

+10.39%

1 month

+14.61%

3 months

-20.63%

6 months

-58.24%

Year to date

-79.99%

1 year

-72.87%

3 years

-67.33%

BEAT price return, excluding dividends.

BEAT annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4802-80.24%
20252.43+8.48%
20242.24-4.68%
20232.35-51.84%
20224.88+58.44%
2021*3.08-27.53%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

BEAT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.48950.50990.4710.4802-1.74%
0.5170.52840.48730.4887-10.00%
0.580.6150.53010.543-7.02%
0.6230.640.570.584-10.70%
0.750.950.600.654+50.34%
0.430.4540.4220.435+3.82%
0.3680.4480.3650.419+14.17%
0.3680.3840.3580.367-0.27%
0.3850.3850.3640.368-1.34%
0.360.3820.360.373+3.61%
0.3790.3790.3550.36-5.01%
0.390.400.3610.379-2.57%
0.420.4260.3890.389-10.37%
0.440.450.430.434+0.70%
0.400.4330.400.431+6.95%
0.430.430.4020.403-4.05%
0.410.4240.4090.42+2.69%
0.4140.4180.4020.409-3.76%
0.4050.440.400.425+4.68%
0.4010.4160.400.4060.00%
0.420.4210.390.406-0.98%
0.4150.4250.4050.41-2.15%
0.440.460.4180.419-5.84%
0.440.4520.4320.445+4.22%
0.420.4290.4010.427+1.67%
0.4530.460.420.42-6.67%
0.450.4730.450.45-1.10%
0.4610.4740.4510.455-3.19%
0.470.4780.4630.47+0.64%
0.4830.4910.460.467-3.91%
0.500.500.4750.486+1.04%
0.4940.510.4750.481-4.37%
0.4830.5160.480.503+4.14%
0.4940.4950.480.483-2.03%
0.4730.4970.4720.493+3.14%
0.4830.4840.4710.478-1.04%
0.490.500.4770.483+0.63%
0.4980.4980.4760.48-4.00%
0.5130.5130.4910.50+0.20%
0.560.5850.4910.499-15.42%
0.590.620.5650.59+3.15%
0.5940.5940.560.572-2.56%
0.550.6280.550.587+6.92%
0.530.5490.5110.549+4.77%
0.5150.5360.500.524+2.75%
0.5080.5150.500.51+2.20%
0.500.5140.490.499+0.40%
0.500.510.4860.497+1.02%
0.5120.520.4810.492-1.80%
0.5190.5190.4930.501-3.09%
0.5010.520.5010.517+1.77%
0.530.540.500.508-3.61%
0.5250.540.500.527+0.38%
0.5150.540.500.525+2.54%
0.5430.5430.5020.512-4.30%
0.540.5580.5210.535-3.95%
0.600.6020.540.557-5.91%
0.5860.6190.560.592+4.23%
0.570.5840.5440.568+1.61%
0.5690.5750.5390.559-2.78%
0.6690.6690.570.575-12.88%
0.5650.700.550.66+17.65%
0.5750.5750.5080.561-2.94%
0.610.6150.5610.578-4.46%
0.6310.6320.590.605-5.47%
0.640.6480.620.64+2.24%
0.6590.6590.600.626-5.01%
0.700.700.6420.659-4.63%
0.7270.7270.6720.691-4.03%
0.7520.7640.700.72-1.23%
0.740.7730.7280.729-2.80%
0.6590.760.650.75+14.85%
0.660.6750.640.653-3.26%
0.650.6870.6340.675+5.47%
0.6880.730.6110.64-7.65%
0.6870.7130.6790.693+1.02%
0.7360.750.6840.686-3.38%
0.740.7650.710.71-6.58%
0.7110.810.710.76+6.15%
0.730.7480.7010.716-1.10%
0.770.7980.7240.724-6.58%
0.7890.8090.7660.775+2.24%
0.7630.7870.7380.7580.00%
0.790.790.7350.758-0.79%
0.7850.800.7590.764-2.92%
0.810.8260.750.787-2.84%
0.8580.8630.8050.81-3.46%
0.9060.9060.8230.839-7.40%
0.890.9420.8820.906+1.68%
0.890.930.870.891+1.71%
0.880.900.860.876-0.90%
0.8870.900.870.884+1.03%
0.9130.9180.8750.875-2.45%
0.880.9130.8750.897+2.51%
0.8870.8970.8620.875-2.02%
0.890.9180.880.893+1.59%
0.9090.9450.8750.879-4.56%
0.8950.9480.8950.921+0.33%
0.9040.9520.8840.918+1.66%
0.9590.9620.900.903-5.84%
0.951.000.930.959-0.62%
1.011.020.960.965-7.21%
1.091.090.9431.04+2.97%
0.931.050.9251.01+10.75%
0.9210.960.900.912+2.82%
0.8950.970.8870.887-0.34%
0.910.920.8830.89+2.18%
0.8920.9250.870.871+1.75%
0.8310.8720.8310.856+3.13%
0.860.8610.830.83-1.19%
0.8880.9190.830.84-4.76%
0.8690.910.8560.882+2.80%
0.8710.880.850.858-0.23%
0.8850.8870.850.86-1.26%
0.8940.8980.8550.871-1.02%
0.9280.950.880.88-2.65%
0.8990.9280.8890.904+1.35%
0.9250.950.8810.892-4.50%
0.8930.9450.8640.934+9.50%
0.9240.9490.800.853-6.88%
0.930.970.880.916-0.43%
0.901.000.8920.92+13.58%
0.870.8850.810.81-8.47%
0.900.900.800.885-26.25%
1.201.261.181.200.00%
1.141.221.121.20+4.35%
1.191.211.151.15-2.54%
1.191.211.161.18-0.84%
1.191.231.181.19+1.71%
1.191.201.151.17-2.50%
1.181.241.171.20+1.69%
1.191.231.161.18-3.28%
1.221.241.201.220.00%
1.151.251.141.22+8.93%
1.181.181.111.12-1.75%
1.121.181.101.14+4.59%
1.121.161.091.09-5.63%
1.131.191.121.16+3.12%
1.121.151.091.12-2.61%
1.171.171.121.150.00%
1.261.261.121.15-8.00%
1.231.291.211.25-0.79%
1.281.291.221.26-3.08%
1.241.311.221.30+2.36%
1.331.341.261.27-6.62%
1.381.441.321.36-7.48%
1.381.521.351.47+8.09%
1.361.451.321.36+0.74%
1.601.651.341.35-8.78%
1.391.491.371.48+5.71%
1.401.441.361.400.00%
1.581.581.391.40-8.50%
1.651.781.511.53+4.08%
1.461.511.421.47-3.92%
1.451.551.451.53+1.32%
1.541.561.481.51-2.58%
1.461.581.451.55+6.16%
1.421.501.401.46+2.82%
1.391.431.331.42+1.43%
1.411.451.381.40-0.71%
1.421.471.401.41-4.08%
1.421.481.361.47+4.26%
1.491.491.361.41+0.71%
1.361.471.331.40+5.26%
1.241.371.221.33+9.02%
1.311.321.221.22-7.58%
1.331.381.271.320.00%
1.361.431.321.32-7.69%
1.421.451.381.430.00%
1.321.471.301.43+10.85%
1.361.401.291.29-7.19%
1.441.451.341.39-3.47%
1.441.491.391.44-0.69%
1.431.511.401.450.00%
1.501.581.411.45-3.97%
1.621.631.491.51-7.93%
1.761.801.641.64-7.87%
1.741.811.731.78+0.56%
1.801.821.731.77-2.21%
1.871.901.811.81-3.21%
1.912.031.861.87+0.54%
2.012.031.861.86-7.46%
2.052.081.952.01-3.37%
2.192.242.062.08-5.45%
2.292.362.172.20-3.93%
2.372.372.272.29-4.58%
2.492.492.302.40-6.25%
2.452.602.402.56+6.67%
2.342.402.232.40+1.69%
2.422.502.312.36-1.26%
2.622.632.382.39-7.18%
2.772.802.462.58-6.02%
2.522.882.482.74+12.76%
2.412.692.302.43+1.25%
2.222.422.222.40+5.73%
2.442.472.222.27-8.84%
2.302.542.262.49+2.05%
2.562.712.322.44-5.79%
2.692.712.492.59-5.47%
2.772.872.702.74-6.48%
3.043.182.792.93-5.48%
2.763.152.723.10+14.39%
2.953.242.502.71-11.73%
3.964.002.903.07-10.76%
2.593.852.593.44+30.80%
2.122.922.032.63+14.35%
2.512.782.032.30+8.49%
1.452.821.442.12+36.77%
1.451.791.201.55+92.31%
0.780.810.7480.806+0.88%
0.760.8140.7250.799+9.45%
0.7010.730.6870.73+1.39%
0.6930.7250.6870.72+2.27%
0.7050.7440.660.704-0.42%
0.720.720.6810.707-1.81%
0.6640.740.6490.72-6.49%
0.8490.9410.720.77+27.48%
0.590.650.5660.604+3.60%
0.620.6390.560.583-11.67%
0.700.730.650.66-15.49%
1.611.630.540.781-53.51%
1.691.731.591.68+1.20%
1.761.801.611.66-2.35%
1.551.701.501.70+10.39%
1.601.601.531.54-1.28%
1.501.601.451.56-0.64%
1.631.711.491.57-5.99%
1.711.721.641.67-2.91%
1.691.721.621.72+1.78%
1.681.741.631.69+2.42%
1.631.671.541.65+1.85%
1.691.701.601.62-1.82%
1.651.671.601.650.00%
1.681.751.471.65-5.71%
1.831.851.691.75-5.41%
1.711.851.661.85+14.91%
1.581.641.551.61+0.63%
1.581.641.561.60+1.27%
1.601.631.551.58-1.86%
1.641.671.611.61-2.42%
1.611.651.611.65+2.48%
1.541.671.531.61+2.55%
1.621.661.541.57-4.27%
1.681.721.621.64-2.38%
1.671.811.671.68-1.75%
1.751.791.661.71-1.16%
1.801.811.671.73-2.26%
1.841.841.751.77-1.12%
1.731.801.731.79+2.87%
1.691.751.671.74+5.45%
1.771.881.651.65-6.78%
1.801.891.741.77—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BEAT chart for longer ranges.