stockNASDAQ: BEAT • 28 Days Updates
Heartbeam Inc. (BEAT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.heartbeam.com
Price & Performance Trajectory
Heartbeam Inc.NASDAQ: BEAT
Latest Close
$0.48
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBEAT session performance
✓ Latest Close USD
$0.48
Latest session close
+$0.07vs period start
Period Return % % GAIN
+18.28%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.95 / $0.36
Period range envelope
$0.59channel spread
Total Volume SHARES
441.22M
Period turnover
Avg: 21.01M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $0.48 | -1.74% | $0.51 | $0.47 | 1.42M |
| Oct 08, 2026 | $0.49 | -9.94% | $0.53 | $0.49 | 3.50M |
| Oct 07, 2026 | $0.54 | -7.02% | $0.62 | $0.53 | 5.11M |
| Oct 06, 2026 | $0.58 | -10.70% | $0.64 | $0.57 | 18.32M |
| Oct 05, 2026 | $0.65 | +50.34% | $0.95 | $0.60 | 404.24M |
| Oct 02, 2026 | $0.44 | +3.82% | $0.45 | $0.42 | 803.6K |
| Oct 01, 2026 | $0.42 | +14.17% | $0.45 | $0.37 | 1.79M |
| Sep 30, 2026 | $0.37 | -0.27% | $0.38 | $0.36 | 153.4K |
| Sep 29, 2026 | $0.37 | -1.34% | $0.39 | $0.36 | 286.6K |
| Sep 28, 2026 | $0.37 | +3.61% | $0.38 | $0.36 | 484.5K |
| Sep 25, 2026 | $0.36 | -5.01% | $0.38 | $0.36 | 682.4K |
| Sep 24, 2026 | $0.38 | -2.57% | $0.40 | $0.36 | 681.1K |
| Sep 23, 2026 | $0.39 | -10.37% | $0.43 | $0.39 | 597.6K |
| Sep 22, 2026 | $0.43 | +0.70% | $0.45 | $0.43 | 522.7K |
| Sep 21, 2026 | $0.43 | +6.95% | $0.43 | $0.40 | 357.5K |
Page 1 of 2