HeartBeam, Inc. (BEAT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BEAT Historical Performance
Short-Term Returns
BEAT Stock Price Trajectory (2021–2026)
As of May 8, 2026, HeartBeam, Inc. (BEAT) trades at $0.87, representing a -53.7% return over the past year. The stock has delivered a -81.4% total return over five years (-28.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $6.74 on October 6, 2022. From this peak, BEAT has corrected -87.1%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AIRT (+32.4% 1Y), HSDT (-99.0% 1Y), and IDXX (+17.6% 1Y), BEAT has underperformed the peer group average. Compare BEAT vs AIRT →
BEAT Historical Price Data (2025–2026)
Showing 30 of 1,126 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.89 | 0.93 | 0.87 | 0.87 | 933K | +1.71% |
| 2026-05-06 | 0.83 | 0.87 | 0.83 | 0.86 | 479K | +3.13% |
| 2026-05-05 | 0.86 | 0.86 | 0.83 | 0.83 | 402K | -1.23% |
| 2026-05-04 | 0.89 | 0.92 | 0.83 | 0.84 | 848K | -4.71% |
| 2026-05-01 | 0.87 | 0.91 | 0.86 | 0.88 | 653K | +2.76% |
| 2026-04-30 | 0.87 | 0.88 | 0.85 | 0.86 | 436K | -0.26% |
| 2026-04-29 | 0.88 | 0.89 | 0.85 | 0.86 | 515K | -1.25% |
| 2026-04-28 | 0.89 | 0.90 | 0.86 | 0.87 | 712K | -1.00% |
| 2026-04-27 | 0.92 | 0.95 | 0.88 | 0.88 | 727K | -2.62% |
| 2026-04-24 | 0.90 | 0.93 | 0.89 | 0.90 | 681K | +1.29% |
| 2026-04-23 | 0.93 | 0.95 | 0.88 | 0.89 | 664K | -4.50% |
| 2026-04-22 | 0.86 | 0.94 | 0.86 | 0.93 | 1.03M | +9.48% |
| 2026-04-21 | 0.92 | 0.95 | 0.81 | 0.85 | 1.74M | -6.82% |
| 2026-04-20 | 0.93 | 0.97 | 0.88 | 0.92 | 2.22M | -0.46% |
| 2026-04-17 | 0.90 | 1.00 | 0.89 | 0.92 | 7.53M | +12.21% |
| 2026-04-16 | 0.87 | 0.89 | 0.82 | 0.82 | 1.82M | -5.74% |
| 2026-04-15 | 0.88 | 0.90 | 0.80 | 0.87 | 8.32M | -27.52% |
| 2026-04-14 | 1.20 | 1.26 | 1.18 | 1.20 | 488K | 0.00% |
| 2026-04-13 | 1.15 | 1.21 | 1.12 | 1.20 | 349K | +4.35% |
| 2026-04-10 | 1.19 | 1.20 | 1.15 | 1.15 | 242K | -2.54% |
| 2026-04-09 | 1.19 | 1.21 | 1.16 | 1.18 | 189K | -0.84% |
| 2026-04-08 | 1.20 | 1.23 | 1.18 | 1.19 | 288K | +1.71% |
| 2026-04-07 | 1.19 | 1.20 | 1.15 | 1.17 | 202K | -2.50% |
| 2026-04-06 | 1.18 | 1.24 | 1.17 | 1.20 | 305K | +1.69% |
| 2026-04-02 | 1.18 | 1.23 | 1.17 | 1.18 | 305K | -3.28% |
| 2026-04-01 | 1.22 | 1.24 | 1.20 | 1.22 | 263K | 0.00% |
| 2026-03-31 | 1.15 | 1.25 | 1.15 | 1.22 | 473K | +8.93% |
| 2026-03-30 | 1.15 | 1.16 | 1.11 | 1.12 | 307K | -1.75% |
| 2026-03-27 | 1.11 | 1.19 | 1.10 | 1.14 | 507K | +4.59% |
| 2026-03-26 | 1.14 | 1.16 | 1.09 | 1.09 | 313K | -5.63% |
See BEAT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BEAT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BEAT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBEAT — Frequently Asked Questions
Quick answers to the most common questions about buying BEAT stock.
How has BEAT stock performed recently?
BEAT declined -53.7% over the past year, below its 5-year annualized CAGR of -28.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BEAT's all-time high price?
HeartBeam, Inc. reached $6.74 on 2022-10-06. The 52-week high is $4.00. Current 1-year return of -53.7% places the stock further from historical peaks.
Where can I download BEAT historical price data?
This page provides BEAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.