HeartBeam, Inc. (BEAT) stock
BEATNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31Also trades as BEATW
$0.55+0.01 (+2.06%)
Close on Oct 30, 2026Market cap $659.29KP/E –Yield –
Price history
HeartBeam share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.55
+2.06% on the day
52-week range
$0.355 – $4.00
-86.3% from the high
Change over 52 weeks
-65.8%
From $1.61 on Oct 30, 2025
Average volume
5.55M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.368 | $0.95 | $0.3652 | $0.55 | +50.03% | 456,183,903 |
| Sep 2026 | $0.4611 | $0.4735 | $0.355 | $0.3666 | -22.00% | 8,703,366 |
| Aug 2026 | $0.5118 | $0.6278 | $0.4602 | $0.47 | -6.11% | 9,489,973 |
| Jul 2026 | $0.74 | $0.7732 | $0.493 | $0.5006 | -33.25% | 22,069,198 |
| Jun 2026 | $0.887 | $0.942 | $0.6106 | $0.75 | -14.29% | 14,146,841 |
| May 2026 | $0.8686 | $1.09 | $0.83 | $0.875 | +1.97% | 14,064,801 |
| Apr 2026 | $1.22 | $1.26 | $0.7998 | $0.8581 | -29.66% | 30,813,035 |
| Mar 2026 | $1.45 | $1.78 | $1.09 | $1.22 | -19.21% | 50,422,680 |
| Feb 2026 | $1.43 | $1.58 | $1.22 | $1.51 | +4.14% | 8,615,656 |
| Jan 2026 | $2.41 | $2.88 | $1.41 | $1.45 | -39.58% | 23,818,721 |
| Dec 2025 | $0.664 | $4.00 | $0.6489 | $2.40 | +211.69% | 659,584,913 |
| Nov 2025 | $1.83 | $1.85 | $0.54 | $0.77 | -58.38% | 122,527,029 |
| Oct 2025 | $1.64 | $2.03 | $1.53 | $1.85 | +12.12% | 2,068,938 |
| Sep 2025 | $1.47 | $1.77 | $1.27 | $1.65 | +22.22% | 2,079,331 |
| Aug 2025 | $1.10 | $1.41 | $0.9101 | $1.35 | +19.47% | 2,598,203 |
| Jul 2025 | $1.24 | $1.37 | $1.12 | $1.13 | -9.60% | 1,316,729 |
| Jun 2025 | $1.70 | $1.90 | $1.20 | $1.25 | -26.47% | 3,551,309 |
| May 2025 | $1.78 | $1.91 | $1.50 | $1.70 | -2.86% | 1,375,834 |
| Apr 2025 | $2.03 | $2.19 | $1.45 | $1.75 | -12.94% | 1,566,761 |
| Mar 2025 | $2.04 | $2.25 | $1.81 | $2.01 | -0.50% | 1,236,650 |
| Feb 2025 | $2.32 | $2.53 | $1.92 | $2.02 | -15.83% | 1,984,348 |
| Jan 2025 | $2.34 | $2.44 | $2.00 | $2.40 | +4.35% | 2,371,059 |
| Dec 2024 | $3.12 | $3.48 | $2.16 | $2.30 | -24.84% | 5,720,216 |
| Nov 2024 | $2.46 | $3.24 | $2.22 | $3.06 | +26.45% | 2,292,389 |
| Oct 2024 | $2.34 | $2.73 | $2.06 | $2.42 | +4.31% | 1,924,177 |
| Sep 2024 | $2.37 | $2.70 | $2.00 | $2.32 | -1.28% | 1,584,240 |
| Aug 2024 | $2.57 | $2.64 | $2.08 | $2.35 | -9.96% | 972,427 |
| Jul 2024 | $2.58 | $3.23 | $2.35 | $2.61 | +1.56% | 2,332,686 |
| Jun 2024 | $2.79 | $2.86 | $2.02 | $2.57 | -7.55% | 1,936,280 |
| May 2024 | $2.04 | $3.39 | $1.90 | $2.78 | +38.31% | 3,204,627 |
| Apr 2024 | $2.22 | $2.25 | $1.70 | $2.01 | -7.80% | 1,342,644 |
| Mar 2024 | $1.48 | $2.70 | $1.43 | $2.18 | +50.34% | 5,367,853 |
| Feb 2024 | $1.86 | $1.92 | $1.35 | $1.45 | -22.46% | 1,079,769 |
| Jan 2024 | $2.21 | $2.62 | $1.44 | $1.87 | -20.43% | 2,655,266 |
| Dec 2023 | $1.48 | $2.78 | $1.06 | $2.35 | +62.07% | 11,529,627 |
| Nov 2023 | $1.24 | $1.47 | $1.19 | $1.45 | +16.94% | 1,233,420 |
| Oct 2023 | $2.16 | $2.16 | $1.11 | $1.24 | -42.33% | 1,204,828 |
| Sep 2023 | $2.15 | $2.54 | $1.90 | $2.15 | +2.87% | 1,177,531 |
| Aug 2023 | $3.01 | $3.13 | $1.88 | $2.09 | -31.25% | 914,075 |
| Jul 2023 | $2.42 | $3.74 | $2.36 | $3.04 | +26.14% | 3,559,031 |
| Jun 2023 | $2.27 | $2.99 | $2.16 | $2.41 | +2.55% | 3,823,676 |
| May 2023 | $2.30 | $3.10 | $1.88 | $2.35 | +3.98% | 24,347,119 |
| Apr 2023 | $2.33 | $2.98 | $1.82 | $2.26 | -0.44% | 1,639,000 |
| Mar 2023 | $3.46 | $3.46 | $2.02 | $2.27 | -34.58% | 1,283,107 |
| Feb 2023 | $3.90 | $4.02 | $3.30 | $3.47 | -10.34% | 1,046,460 |
| Jan 2023 | $4.80 | $5.06 | $3.68 | $3.87 | -20.70% | 1,571,700 |
| Dec 2022 | $4.27 | $6.00 | $4.13 | $4.88 | +14.29% | 3,435,787 |
| Nov 2022 | $3.26 | $5.15 | $3.04 | $4.27 | +28.23% | 8,135,001 |
| Oct 2022 | $4.13 | $6.74 | $2.68 | $3.33 | -14.62% | 52,998,295 |
| Sep 2022 | $1.21 | $4.72 | $1.12 | $3.90 | +204.69% | 193,515,159 |
| Aug 2022 | $1.47 | $1.64 | $1.22 | $1.28 | -9.22% | 3,733,196 |
| Jul 2022 | $1.33 | $1.64 | $1.17 | $1.41 | +9.30% | 1,458,893 |
| Jun 2022 | $1.50 | $1.59 | $1.23 | $1.29 | -11.03% | 605,616 |
| May 2022 | $1.40 | $1.70 | $1.20 | $1.45 | +5.84% | 1,417,879 |
| Apr 2022 | $1.87 | $2.39 | $1.21 | $1.37 | -25.70% | 7,931,289 |
| Mar 2022 | $1.85 | $2.00 | $1.44 | $1.84 | +5.37% | 889,587 |
| Feb 2022 | $2.20 | $2.23 | $1.51 | $1.75 | -19.35% | 1,395,459 |
| Jan 2022 | $3.21 | $4.19 | $1.76 | $2.17 | -29.55% | 8,118,417 |
| Dec 2021 | $3.59 | $4.72 | $2.75 | $3.08 | -13.73% | 7,200,717 |
| Nov 2021 | $5.40 | $5.47 | $3.45 | $3.57 | – | 5,595,198 |
Seasonality
BEAT return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -21.2% | -12.8% | 0.3% | -15.3% | 9.4% | -11.4% | -1.2% | -7.4% | 41.3% | 1.9% | 3.3% | 49.9% |
| Months up | 1 of 5 | 1 of 5 | 2 of 5 | 0 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 3 of 4 | 3 of 5 |
| 2026 | -39.6% | 4.1% | -19.2% | -29.7% | 2.0% | -14.3% | -33.3% | -6.1% | -22.0% | 50.0% | ||
| 2025 | 4.3% | -15.8% | -0.5% | -12.9% | -2.9% | -26.5% | -9.6% | 19.5% | 22.2% | 12.1% | -58.4% | 211.7% |
| 2024 | -20.4% | -22.5% | 50.3% | -7.8% | 38.3% | -7.6% | 1.6% | -10.0% | -1.3% | 4.3% | 26.4% | -24.8% |
| 2023 | -20.7% | -10.3% | -34.6% | -0.4% | 4.0% | 2.6% | 26.1% | -31.3% | 2.9% | -42.3% | 16.9% | 62.1% |
| 2022 | -29.5% | -19.4% | 5.4% | -25.7% | 5.8% | -11.0% | 9.3% | -9.2% | 204.7% | -14.6% | 28.2% | 14.3% |
| 2021 | -13.7% |