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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.392 | $0.5748 | $0.3813 | $0.55 | +39.84% | 12,382,058 |
| Oct 19, 2026 | $0.443 | $0.443 | $0.3857 | $0.3933 | -9.79% | 2,805,280 |
| Oct 12, 2026 | $0.4771 | $0.4779 | $0.38 | $0.436 | -9.20% | 5,625,822 |
| Oct 5, 2026 | $0.75 | $0.95 | $0.471 | $0.4802 | +10.49% | 432,780,699 |
| Sep 28, 2026 | $0.36 | $0.454 | $0.3584 | $0.4346 | +20.79% | 3,515,697 |
| Sep 21, 2026 | $0.40 | $0.45 | $0.355 | $0.3598 | -10.70% | 2,847,478 |
| Sep 14, 2026 | $0.4011 | $0.44 | $0.40 | $0.4029 | -0.86% | 2,007,941 |
| Sep 8, 2026 | $0.44 | $0.46 | $0.39 | $0.4064 | -4.78% | 1,143,880 |
| Aug 31, 2026 | $0.4703 | $0.4775 | $0.4011 | $0.4268 | -8.59% | 1,960,165 |
| Aug 24, 2026 | $0.4939 | $0.516 | $0.4602 | $0.4669 | -5.35% | 1,516,125 |
| Aug 17, 2026 | $0.513 | $0.513 | $0.471 | $0.4933 | -1.20% | 1,660,147 |
| Aug 10, 2026 | $0.53 | $0.6278 | $0.4913 | $0.4993 | -4.66% | 3,972,329 |
| Aug 3, 2026 | $0.5118 | $0.5362 | $0.4813 | $0.5237 | +4.61% | 2,159,621 |
| Jul 27, 2026 | $0.515 | $0.5401 | $0.493 | $0.5006 | -2.17% | 1,317,261 |
| Jul 20, 2026 | $0.57 | $0.619 | $0.5019 | $0.5117 | -8.46% | 1,961,091 |
| Jul 13, 2026 | $0.61 | $0.70 | $0.5076 | $0.559 | -7.60% | 15,940,186 |
| Jul 6, 2026 | $0.7269 | $0.7269 | $0.59 | $0.605 | -15.97% | 2,204,144 |
| Jun 29, 2026 | $0.6603 | $0.7732 | $0.64 | $0.72 | +6.60% | 1,861,452 |
| Jun 22, 2026 | $0.74 | $0.765 | $0.6106 | $0.6754 | -11.08% | 2,926,982 |
| Jun 15, 2026 | $0.7892 | $0.81 | $0.7007 | $0.7596 | +0.24% | 2,750,621 |
| Jun 8, 2026 | $0.8579 | $0.8633 | $0.7351 | $0.7578 | -9.67% | 3,392,896 |
| Jun 1, 2026 | $0.887 | $0.942 | $0.8232 | $0.8389 | -4.13% | 3,861,406 |
| May 26, 2026 | $0.8896 | $0.918 | $0.8622 | $0.875 | -0.41% | 1,899,748 |
| May 18, 2026 | $0.95 | $0.9999 | $0.8751 | $0.8786 | -8.95% | 2,411,786 |
| May 11, 2026 | $0.895 | $1.09 | $0.8868 | $0.965 | +8.41% | 5,946,580 |
| May 4, 2026 | $0.888 | $0.9253 | $0.83 | $0.8901 | +0.94% | 3,132,694 |
| Apr 27, 2026 | $0.9275 | $0.9499 | $0.85 | $0.8818 | -2.42% | 3,122,686 |
| Apr 20, 2026 | $0.93 | $0.97 | $0.80 | $0.9037 | -1.77% | 6,517,979 |
| Apr 13, 2026 | $1.14 | $1.26 | $0.7998 | $0.92 | -20.00% | 19,978,476 |
| Apr 6, 2026 | $1.18 | $1.24 | $1.15 | $1.15 | -2.54% | 1,290,809 |
| Mar 30, 2026 | $1.18 | $1.25 | $1.11 | $1.18 | +3.51% | 1,395,917 |
| Mar 23, 2026 | $1.17 | $1.19 | $1.09 | $1.14 | -0.87% | 1,968,738 |
| Mar 16, 2026 | $1.33 | $1.34 | $1.12 | $1.15 | -15.44% | 3,424,487 |
| Mar 9, 2026 | $1.39 | $1.65 | $1.32 | $1.36 | -2.86% | 39,171,952 |
| Mar 2, 2026 | $1.45 | $1.78 | $1.36 | $1.40 | -7.28% | 5,038,664 |
| Feb 23, 2026 | $1.41 | $1.58 | $1.33 | $1.51 | +7.09% | 1,842,892 |
| Feb 17, 2026 | $1.36 | $1.49 | $1.33 | $1.41 | +6.02% | 2,212,084 |
| Feb 9, 2026 | $1.42 | $1.45 | $1.22 | $1.33 | -6.99% | 2,017,817 |
| Feb 2, 2026 | $1.43 | $1.51 | $1.29 | $1.43 | -1.38% | 2,542,863 |
| Jan 26, 2026 | $1.80 | $1.82 | $1.41 | $1.45 | -19.89% | 3,705,492 |
| Jan 20, 2026 | $2.05 | $2.08 | $1.81 | $1.81 | -12.98% | 4,154,036 |
| Jan 12, 2026 | $2.45 | $2.60 | $2.06 | $2.08 | -13.33% | 5,421,074 |
| Jan 5, 2026 | $2.52 | $2.88 | $2.23 | $2.40 | -1.23% | 8,840,599 |
| Dec 29, 2025 | $2.30 | $2.69 | $2.22 | $2.43 | -0.41% | 7,592,662 |
| Dec 22, 2025 | $3.04 | $3.18 | $2.32 | $2.44 | -21.29% | 13,699,007 |
| Dec 15, 2025 | $2.12 | $4.00 | $2.03 | $3.10 | +34.78% | 129,023,880 |
| Dec 8, 2025 | $0.76 | $2.82 | $0.7251 | $2.30 | +215.07% | 498,555,366 |
| Dec 1, 2025 | $0.664 | $0.7438 | $0.6489 | $0.73 | -5.19% | 12,411,518 |
| Nov 24, 2025 | $0.70 | $0.9409 | $0.56 | $0.77 | -1.41% | 111,480,414 |
| Nov 17, 2025 | $1.60 | $1.80 | $0.54 | $0.781 | -49.94% | 10,288,319 |
| Nov 10, 2025 | $1.68 | $1.74 | $1.45 | $1.56 | -5.45% | 386,489 |
| Nov 3, 2025 | $1.83 | $1.85 | $1.47 | $1.65 | -10.81% | 371,807 |
| Oct 27, 2025 | $1.64 | $1.85 | $1.55 | $1.85 | +12.12% | 688,059 |
| Oct 20, 2025 | $1.67 | $1.81 | $1.53 | $1.65 | -3.51% | 279,170 |
| Oct 13, 2025 | $1.69 | $1.84 | $1.66 | $1.71 | +3.64% | 277,479 |
| Oct 6, 2025 | $1.92 | $2.03 | $1.65 | $1.65 | -15.38% | 490,699 |
| Sep 29, 2025 | $1.71 | $1.98 | $1.60 | $1.95 | +16.77% | 445,784 |
| Sep 22, 2025 | $1.71 | $1.75 | $1.60 | $1.67 | -1.18% | 410,384 |
| Sep 15, 2025 | $1.41 | $1.77 | $1.39 | $1.69 | +19.01% | 647,099 |
| Sep 8, 2025 | $1.36 | $1.49 | $1.27 | $1.42 | +5.19% | 399,740 |
| Sep 2, 2025 | $1.47 | $1.54 | $1.32 | $1.35 | 0.00% | 509,855 |
| Aug 25, 2025 | $1.12 | $1.41 | $1.09 | $1.35 | +22.73% | 388,038 |
| Aug 18, 2025 | $1.05 | $1.30 | $1.03 | $1.10 | +6.80% | 416,401 |
| Aug 11, 2025 | $0.99 | $1.32 | $0.9325 | $1.03 | +5.10% | 1,023,556 |
| Aug 4, 2025 | $1.03 | $1.07 | $0.9101 | $0.98 | -3.92% | 617,864 |
| Jul 28, 2025 | $1.25 | $1.30 | $1.00 | $1.02 | -19.69% | 418,349 |
| Jul 21, 2025 | $1.26 | $1.32 | $1.23 | $1.27 | 0.00% | 317,709 |
| Jul 14, 2025 | $1.26 | $1.35 | $1.20 | $1.27 | +2.42% | 269,638 |
| Jul 7, 2025 | $1.25 | $1.37 | $1.22 | $1.24 | -4.62% | 232,380 |
| Jun 30, 2025 | $1.35 | $1.36 | $1.17 | $1.30 | -4.41% | 373,613 |
| Jun 23, 2025 | $1.57 | $1.57 | $1.30 | $1.36 | -10.53% | 788,292 |
| Jun 16, 2025 | $1.76 | $1.76 | $1.46 | $1.52 | +0.66% | 1,357,255 |
| Jun 9, 2025 | $1.65 | $1.70 | $1.48 | $1.51 | -8.48% | 560,126 |
| Jun 2, 2025 | $1.70 | $1.90 | $1.57 | $1.65 | -2.94% | 703,020 |
| May 26, 2025 | $1.69 | $1.70 | $1.50 | $1.70 | +2.41% | 505,997 |
| May 19, 2025 | $1.54 | $1.70 | $1.52 | $1.66 | +7.10% | 265,013 |
| May 12, 2025 | $1.81 | $1.83 | $1.52 | $1.55 | -12.43% | 381,474 |
| May 5, 2025 | $1.90 | $1.91 | $1.75 | $1.77 | -2.21% | 142,580 |
| Apr 28, 2025 | $1.96 | $2.04 | $1.72 | $1.81 | -9.05% | 383,687 |
| Apr 21, 2025 | $1.56 | $2.19 | $1.50 | $1.99 | +22.48% | 345,711 |
| Apr 14, 2025 | $1.68 | $1.74 | $1.57 | $1.62 | -3.29% | 176,227 |
| Apr 7, 2025 | $1.54 | $1.83 | $1.45 | $1.68 | -0.59% | 286,657 |
| Mar 31, 2025 | $1.95 | $2.05 | $1.63 | $1.69 | -13.33% | 497,780 |
| Mar 24, 2025 | $1.98 | $2.06 | $1.91 | $1.95 | -1.52% | 218,385 |
| Mar 17, 2025 | $2.02 | $2.18 | $1.81 | $1.98 | -3.41% | 307,906 |
| Mar 10, 2025 | $2.15 | $2.24 | $2.00 | $2.05 | -6.39% | 363,898 |
| Mar 3, 2025 | $2.04 | $2.25 | $1.93 | $2.19 | +8.42% | 303,930 |
| Feb 24, 2025 | $2.13 | $2.17 | $1.92 | $2.02 | -2.88% | 476,699 |
| Feb 18, 2025 | $2.36 | $2.37 | $2.05 | $2.08 | -2.35% | 371,034 |
| Feb 10, 2025 | $2.39 | $2.47 | $1.96 | $2.13 | -10.50% | 751,150 |
| Feb 3, 2025 | $2.32 | $2.53 | $2.19 | $2.38 | -0.83% | 385,465 |
| Jan 27, 2025 | $2.12 | $2.44 | $2.02 | $2.40 | +13.21% | 1,069,881 |
| Jan 21, 2025 | $2.25 | $2.25 | $2.06 | $2.12 | -0.93% | 254,361 |
| Jan 13, 2025 | $2.05 | $2.30 | $2.00 | $2.14 | +1.42% | 384,112 |
| Jan 6, 2025 | $2.25 | $2.32 | $2.02 | $2.11 | -5.80% | 424,317 |
| Dec 30, 2024 | $2.21 | $2.40 | $2.16 | $2.24 | -0.88% | 492,703 |
| Dec 23, 2024 | $2.47 | $2.54 | $2.21 | $2.26 | -7.00% | 495,132 |
| Dec 16, 2024 | $3.48 | $3.48 | $2.28 | $2.43 | -22.12% | 3,920,095 |
| Dec 9, 2024 | $3.30 | $3.35 | $2.90 | $3.12 | -3.11% | 371,438 |
| Dec 2, 2024 | $3.12 | $3.32 | $2.82 | $3.22 | +5.23% | 679,236 |
| Nov 25, 2024 | $2.79 | $3.24 | $2.70 | $3.06 | +9.68% | 463,550 |
| Nov 18, 2024 | $2.29 | $3.11 | $2.29 | $2.79 | +21.83% | 888,961 |
| Nov 11, 2024 | $2.61 | $2.61 | $2.22 | $2.29 | -10.89% | 452,654 |
| Nov 4, 2024 | $2.47 | $2.65 | $2.33 | $2.57 | +3.21% | 438,982 |
| Oct 28, 2024 | $2.48 | $2.73 | $2.36 | $2.49 | +2.47% | 362,365 |
| Oct 21, 2024 | $2.29 | $2.50 | $2.06 | $2.43 | +7.05% | 679,146 |
| Oct 14, 2024 | $2.06 | $2.39 | $2.06 | $2.27 | +5.09% | 454,149 |
| Oct 7, 2024 | $2.17 | $2.33 | $2.08 | $2.16 | -1.37% | 297,428 |
| Sep 30, 2024 | $2.33 | $2.39 | $2.19 | $2.19 | -5.19% | 207,394 |
| Sep 23, 2024 | $2.06 | $2.45 | $2.00 | $2.31 | +13.79% | 658,976 |
| Sep 16, 2024 | $2.25 | $2.27 | $2.00 | $2.03 | -8.14% | 357,669 |
| Sep 9, 2024 | $2.33 | $2.43 | $2.12 | $2.21 | -4.33% | 184,268 |
| Sep 3, 2024 | $2.37 | $2.70 | $2.22 | $2.31 | -1.70% | 355,264 |
| Aug 26, 2024 | $2.35 | $2.40 | $2.12 | $2.35 | 0.00% | 203,858 |
| Aug 19, 2024 | $2.26 | $2.35 | $2.10 | $2.35 | +2.62% | 212,017 |
| Aug 12, 2024 | $2.18 | $2.40 | $2.12 | $2.29 | +4.09% | 160,629 |
| Aug 5, 2024 | $2.20 | $2.49 | $2.08 | $2.20 | -7.95% | 265,962 |
| Jul 29, 2024 | $2.63 | $2.70 | $2.25 | $2.39 | -9.81% | 359,100 |
| Jul 22, 2024 | $2.90 | $2.92 | $2.58 | $2.65 | -4.68% | 284,039 |
| Jul 15, 2024 | $3.03 | $3.09 | $2.69 | $2.78 | -10.32% | 254,991 |
| Jul 8, 2024 | $2.68 | $3.10 | $2.60 | $3.10 | +20.62% | 556,230 |
| Jul 1, 2024 | $2.58 | $3.23 | $2.35 | $2.57 | 0.00% | 1,008,287 |
| Jun 24, 2024 | $2.40 | $2.59 | $2.30 | $2.57 | +7.08% | 258,990 |
| Jun 17, 2024 | $2.30 | $2.53 | $2.20 | $2.40 | +4.35% | 388,360 |
| Jun 10, 2024 | $2.45 | $2.52 | $2.02 | $2.30 | -4.96% | 609,218 |
| Jun 3, 2024 | $2.79 | $2.86 | $2.33 | $2.42 | -12.95% | 679,712 |
| May 28, 2024 | $2.99 | $3.39 | $2.75 | $2.78 | +2.21% | 1,000,128 |
| May 20, 2024 | $2.09 | $3.00 | $2.09 | $2.72 | +31.40% | 1,588,924 |
| May 13, 2024 | $2.00 | $2.15 | $1.95 | $2.07 | +5.61% | 212,061 |
| May 6, 2024 | $2.24 | $2.24 | $1.90 | $1.96 | -11.31% | 181,915 |
| Apr 29, 2024 | $2.03 | $2.29 | $1.97 | $2.21 | +10.50% | 258,791 |
| Apr 22, 2024 | $1.90 | $2.10 | $1.90 | $2.00 | +3.63% | 123,653 |
| Apr 15, 2024 | $1.90 | $2.25 | $1.70 | $1.93 | -1.03% | 588,384 |
| Apr 8, 2024 | $2.11 | $2.22 | $1.93 | $1.95 | -8.45% | 422,600 |
| Apr 1, 2024 | $2.22 | $2.25 | $2.05 | $2.13 | -2.29% | 170,815 |
| Mar 25, 2024 | $2.05 | $2.31 | $2.05 | $2.18 | +1.87% | 234,512 |
| Mar 18, 2024 | $2.37 | $2.51 | $2.00 | $2.14 | -11.20% | 876,764 |
| Mar 11, 2024 | $2.02 | $2.70 | $2.00 | $2.41 | +21.11% | 1,087,322 |
| Mar 4, 2024 | $1.66 | $2.34 | $1.44 | $1.99 | +25.95% | 3,078,220 |
| Feb 26, 2024 | $1.64 | $1.64 | $1.35 | $1.58 | -0.63% | 415,965 |
| Feb 20, 2024 | $1.67 | $1.73 | $1.52 | $1.59 | -4.79% | 218,600 |
| Feb 12, 2024 | $1.89 | $1.92 | $1.66 | $1.67 | -7.73% | 266,926 |
| Feb 5, 2024 | $1.91 | $1.91 | $1.78 | $1.81 | -5.73% | 213,734 |
| Jan 29, 2024 | $1.80 | $1.93 | $1.77 | $1.92 | +3.23% | 206,492 |
| Jan 22, 2024 | $1.64 | $1.89 | $1.56 | $1.86 | +12.05% | 316,527 |
| Jan 16, 2024 | $1.65 | $1.69 | $1.44 | $1.66 | -1.19% | 295,310 |
| Jan 8, 2024 | $2.26 | $2.26 | $1.64 | $1.68 | -24.32% | 950,073 |
| Jan 2, 2024 | $2.21 | $2.62 | $2.17 | $2.22 | -5.53% | 942,443 |
| Dec 26, 2023 | $2.12 | $2.78 | $1.88 | $2.35 | +11.90% | 3,340,229 |
| Dec 18, 2023 | $1.26 | $2.22 | $1.06 | $2.10 | +68.00% | 7,768,813 |
| Dec 11, 2023 | $1.36 | $1.40 | $1.17 | $1.25 | -8.09% | 253,176 |
| Dec 4, 2023 | $1.50 | $1.50 | $1.34 | $1.36 | -7.48% | 135,496 |
| Nov 27, 2023 | $1.37 | $1.50 | $1.32 | $1.47 | +7.29% | 173,616 |
| Nov 20, 2023 | $1.27 | $1.42 | $1.26 | $1.37 | +5.39% | 159,864 |
| Nov 13, 2023 | $1.20 | $1.40 | $1.20 | $1.30 | +4.84% | 233,511 |
| Nov 6, 2023 | $1.34 | $1.42 | $1.19 | $1.24 | -6.77% | 591,621 |
| Oct 30, 2023 | $1.42 | $1.43 | $1.11 | $1.33 | +3.10% | 380,868 |
| Oct 23, 2023 | $1.32 | $1.53 | $1.25 | $1.29 | +0.78% | 175,919 |
| Oct 16, 2023 | $1.51 | $1.77 | $1.25 | $1.28 | -12.93% | 330,138 |
| Oct 9, 2023 | $1.92 | $2.00 | $1.41 | $1.47 | -25.38% | 307,040 |
| Oct 2, 2023 | $2.16 | $2.16 | $1.91 | $1.97 | -8.37% | 117,584 |
| Sep 25, 2023 | $2.18 | $2.23 | $1.99 | $2.15 | -0.46% | 159,491 |
| Sep 18, 2023 | $2.49 | $2.54 | $2.13 | $2.16 | -12.20% | 192,107 |
| Sep 11, 2023 | $2.00 | $2.54 | $1.90 | $2.46 | +21.18% | 646,240 |
| Sep 5, 2023 | $2.39 | $2.39 | $1.92 | $2.03 | -8.97% | 128,276 |
| Aug 28, 2023 | $1.95 | $2.29 | $1.88 | $2.23 | +13.20% | 240,783 |
| Aug 21, 2023 | $2.15 | $2.43 | $1.95 | $1.97 | -11.66% | 203,186 |
| Aug 14, 2023 | $2.59 | $2.73 | $2.12 | $2.23 | -13.40% | 176,924 |
| Aug 7, 2023 | $2.97 | $2.97 | $2.50 | $2.58 | -10.59% | 178,447 |
| Jul 31, 2023 | $3.09 | $3.15 | $2.82 | $2.88 | -5.88% | 215,845 |
| Jul 24, 2023 | $3.22 | $3.28 | $2.73 | $3.06 | -1.61% | 451,520 |
| Jul 17, 2023 | $3.14 | $3.30 | $2.87 | $3.11 | -3.12% | 494,156 |
| Jul 10, 2023 | $2.97 | $3.74 | $2.90 | $3.21 | +6.64% | 932,701 |
| Jul 3, 2023 | $2.42 | $3.12 | $2.36 | $3.01 | +24.90% | 1,630,961 |
| Jun 26, 2023 | $2.39 | $2.58 | $2.30 | $2.41 | -1.23% | 274,648 |
| Jun 20, 2023 | $2.79 | $2.84 | $2.25 | $2.44 | -9.63% | 555,007 |
| Jun 12, 2023 | $2.63 | $2.99 | $2.60 | $2.70 | +2.66% | 1,339,538 |
| Jun 5, 2023 | $2.31 | $2.76 | $2.24 | $2.63 | +17.41% | 1,108,417 |
| May 30, 2023 | $2.80 | $3.10 | $2.06 | $2.24 | +2.75% | 21,012,421 |
| May 22, 2023 | $2.17 | $2.46 | $1.88 | $2.18 | -0.91% | 2,851,083 |
| May 15, 2023 | $2.13 | $2.25 | $2.04 | $2.20 | +5.77% | 186,336 |
| May 8, 2023 | $2.15 | $2.43 | $2.01 | $2.08 | -3.23% | 294,652 |
| May 1, 2023 | $2.30 | $2.49 | $2.00 | $2.15 | -4.89% | 548,693 |
| Apr 24, 2023 | $2.17 | $2.31 | $1.88 | $2.26 | +5.12% | 201,116 |
| Apr 17, 2023 | $2.22 | $2.98 | $2.01 | $2.15 | -0.46% | 913,906 |
| Apr 10, 2023 | $2.26 | $2.35 | $1.82 | $2.16 | -2.70% | 384,678 |
| Apr 3, 2023 | $2.33 | $2.64 | $2.20 | $2.22 | -2.20% | 139,300 |
| Mar 27, 2023 | $2.49 | $2.52 | $2.12 | $2.27 | -9.74% | 205,469 |
| Mar 20, 2023 | $2.05 | $2.64 | $2.03 | $2.52 | +20.91% | 323,954 |
| Mar 13, 2023 | $3.01 | $3.42 | $2.02 | $2.08 | -31.80% | 472,174 |
| Mar 6, 2023 | $3.28 | $3.45 | $3.05 | $3.05 | -8.41% | 172,147 |
| Feb 27, 2023 | $3.51 | $3.74 | $3.16 | $3.33 | -2.35% | 198,289 |
| Feb 21, 2023 | $3.60 | $3.74 | $3.32 | $3.41 | -8.58% | 203,041 |
| Feb 13, 2023 | $3.56 | $3.91 | $3.30 | $3.73 | +1.36% | 250,000 |
| Feb 6, 2023 | $3.88 | $3.95 | $3.57 | $3.68 | -5.15% | 228,294 |
| Jan 30, 2023 | $4.10 | $4.21 | $3.65 | $3.88 | -6.73% | 468,940 |
| Jan 23, 2023 | $4.20 | $4.31 | $4.00 | $4.16 | -1.19% | 276,799 |
| Jan 17, 2023 | $4.46 | $4.65 | $4.20 | $4.21 | -3.99% | 218,759 |
| Jan 9, 2023 | $4.32 | $4.46 | $3.82 | $4.39 | +3.66% | 479,530 |
| Jan 3, 2023 | $4.80 | $5.06 | $4.18 | $4.23 | -13.32% | 403,871 |
| Dec 27, 2022 | $4.41 | $5.30 | $4.41 | $4.88 | +7.49% | 412,645 |
| Dec 19, 2022 | $5.10 | $5.74 | $4.37 | $4.54 | -10.45% | 659,363 |
| Dec 12, 2022 | $5.61 | $6.00 | $4.93 | $5.07 | -8.15% | 849,740 |
| Dec 5, 2022 | $4.66 | $5.90 | $4.63 | $5.52 | +18.45% | 1,166,794 |
| Nov 28, 2022 | $4.79 | $5.15 | $4.13 | $4.66 | -2.51% | 1,225,100 |
| Nov 21, 2022 | $3.28 | $4.84 | $3.15 | $4.78 | +50.79% | 1,458,559 |
| Nov 14, 2022 | $3.46 | $4.13 | $3.04 | $3.17 | -11.94% | 4,069,767 |
| Nov 7, 2022 | $3.76 | $4.19 | $3.25 | $3.60 | -5.01% | 1,151,883 |
| Oct 31, 2022 | $3.30 | $3.83 | $3.20 | $3.79 | +16.98% | 746,051 |
| Oct 24, 2022 | $3.64 | $3.70 | $2.68 | $3.24 | -10.25% | 1,680,717 |
| Oct 17, 2022 | $3.87 | $4.69 | $3.51 | $3.61 | -6.72% | 2,042,363 |
| Oct 10, 2022 | $5.64 | $5.70 | $3.72 | $3.87 | -33.28% | 3,885,967 |
| Oct 3, 2022 | $4.13 | $6.74 | $3.76 | $5.80 | +48.72% | 45,220,134 |
| Sep 26, 2022 | $2.01 | $4.72 | $1.97 | $3.90 | +92.12% | 39,871,091 |
| Sep 19, 2022 | $1.74 | $2.24 | $1.58 | $2.03 | +6.28% | 30,005,708 |
| Sep 12, 2022 | $1.32 | $2.45 | $1.17 | $1.91 | +43.61% | 123,337,011 |
| Sep 6, 2022 | $1.26 | $1.35 | $1.16 | $1.33 | +12.71% | 151,962 |
| Aug 29, 2022 | $1.32 | $1.37 | $1.12 | $1.18 | -10.27% | 247,950 |
| Aug 22, 2022 | $1.32 | $1.39 | $1.22 | $1.32 | -0.38% | 363,311 |
| Aug 15, 2022 | $1.50 | $1.63 | $1.29 | $1.32 | -11.96% | 1,103,385 |
| Aug 8, 2022 | $1.46 | $1.64 | $1.40 | $1.50 | +0.63% | 829,261 |
| Aug 1, 2022 | $1.47 | $1.60 | $1.35 | $1.49 | +5.67% | 1,338,676 |
| Jul 25, 2022 | $1.54 | $1.64 | $1.35 | $1.41 | -5.99% | 700,778 |
| Jul 18, 2022 | $1.28 | $1.52 | $1.28 | $1.50 | +10.28% | 224,063 |
| Jul 11, 2022 | $1.39 | $1.48 | $1.30 | $1.36 | -0.72% | 304,965 |
| Jul 5, 2022 | $1.23 | $1.39 | $1.17 | $1.37 | +8.77% | 217,428 |
| Jun 27, 2022 | $1.44 | $1.46 | $1.21 | $1.26 | -9.40% | 195,030 |
| Jun 21, 2022 | $1.44 | $1.48 | $1.34 | $1.39 | +1.46% | 113,592 |
| Jun 13, 2022 | $1.41 | $1.41 | $1.23 | $1.37 | -2.84% | 136,294 |
| Jun 6, 2022 | $1.49 | $1.56 | $1.41 | $1.41 | -6.00% | 128,113 |
| May 31, 2022 | $1.41 | $1.59 | $1.40 | $1.50 | -1.96% | 56,336 |
| May 23, 2022 | $1.50 | $1.62 | $1.41 | $1.53 | +6.25% | 125,220 |
| May 16, 2022 | $1.44 | $1.48 | $1.32 | $1.44 | +6.67% | 136,407 |
| May 9, 2022 | $1.69 | $1.70 | $1.20 | $1.35 | -19.16% | 315,077 |
| May 2, 2022 | $1.40 | $1.70 | $1.40 | $1.67 | +21.90% | 829,085 |
| Apr 25, 2022 | $1.64 | $1.64 | $1.21 | $1.37 | -6.48% | 850,265 |
| Apr 18, 2022 | $1.60 | $2.39 | $1.44 | $1.47 | -9.01% | 6,654,318 |
| Apr 11, 2022 | $1.75 | $1.80 | $1.60 | $1.61 | -10.56% | 113,666 |
| Apr 4, 2022 | $1.88 | $2.02 | $1.77 | $1.80 | -1.10% | 286,180 |
| Mar 28, 2022 | $1.91 | $1.97 | $1.80 | $1.82 | -5.21% | 111,346 |
| Mar 21, 2022 | $1.90 | $2.00 | $1.77 | $1.92 | +1.05% | 295,306 |
| Mar 14, 2022 | $1.72 | $1.94 | $1.66 | $1.90 | +9.20% | 158,277 |
| Mar 7, 2022 | $1.60 | $1.79 | $1.44 | $1.74 | +4.82% | 126,553 |
| Feb 28, 2022 | $1.74 | $1.86 | $1.61 | $1.66 | -7.26% | 258,777 |
| Feb 22, 2022 | $1.57 | $1.79 | $1.51 | $1.79 | +10.49% | 207,135 |
| Feb 14, 2022 | $1.78 | $1.81 | $1.59 | $1.62 | -7.95% | 294,899 |
| Feb 7, 2022 | $2.01 | $2.07 | $1.70 | $1.76 | -14.98% | 361,123 |
| Jan 31, 2022 | $1.95 | $2.23 | $1.93 | $2.07 | +6.15% | 612,918 |
| Jan 24, 2022 | $2.50 | $2.57 | $1.76 | $1.95 | -25.29% | 1,037,759 |
| Jan 18, 2022 | $3.19 | $3.19 | $2.55 | $2.61 | -18.69% | 1,057,244 |
| Jan 10, 2022 | $3.49 | $3.50 | $3.10 | $3.21 | -8.02% | 1,240,908 |
| Jan 3, 2022 | $3.21 | $4.19 | $3.07 | $3.49 | +13.31% | 4,668,078 |
| Dec 27, 2021 | $3.45 | $3.59 | $3.05 | $3.08 | -9.68% | 982,562 |
| Dec 20, 2021 | $2.93 | $4.20 | $2.75 | $3.41 | +16.38% | 3,485,843 |
| Dec 13, 2021 | $3.85 | $3.89 | $2.80 | $2.93 | -23.10% | 731,097 |
| Dec 6, 2021 | $4.35 | $4.40 | $3.71 | $3.81 | -11.40% | 802,642 |
| Nov 29, 2021 | $4.04 | $4.72 | $3.45 | $4.30 | +11.11% | 1,495,971 |
| Nov 22, 2021 | $4.42 | $4.42 | $3.76 | $3.87 | -11.24% | 751,337 |
| Nov 15, 2021 | $4.20 | $4.48 | $3.95 | $4.36 | +2.59% | 976,568 |
| Nov 11, 2021 | $5.40 | $5.47 | $4.10 | $4.25 | – | 3,569,895 |
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% |