HeartBeam, Inc. (BEAT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -31.2%
- 3M
- -21.2%
- YTD
- -83.5%
- 1Y
- -75.2%
- 3Y
- -32.7%
- 5Y
- -38.8%
Loading 10-year price history...
BEAT Historical Performance
BEAT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -34.3%
- 2022 annual price return
- +33.0%
- 2023 annual price return
- -48.9%
- 2024 annual price return
- -1.3%
- 2025 annual price return
- +2.1%
- 2026 annual price return
- -80.2%
BEAT Stock Price Trajectory (2021–2026)
As of November 8, 2026, HeartBeam, Inc. (BEAT) trades at $0.40, representing a -75.2% return over the past year. The stock has delivered a -91.4% total return over five years (-38.8% 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 -94.0%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AIRT (+25.6% 1Y), HSDT (-63.8% 1Y), and IDXX (-5.3% 1Y), BEAT has underperformed the peer group average. Compare BEAT vs AIRT →
BEAT Historical Price Data · from 2021
Rows 1–50 of 1,252| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.40 | 0.41 | 0.38 | 0.40 | 821K | +1.85% |
| 2026-11-05 | 0.42 | 0.42 | 0.39 | 0.39 | 713K | -6.93% |
| 2026-11-04 | 0.44 | 0.45 | 0.42 | 0.42 | 785K | -1.40% |
| 2026-11-03 | 0.43 | 0.48 | 0.42 | 0.43 | 1.00M | +5.16% |
| 2026-11-02 | 0.56 | 0.56 | 0.39 | 0.41 | 4.13M | -25.64% |
| 2026-10-30 | 0.54 | 0.56 | 0.52 | 0.55 | 1.70M | +2.06% |
| 2026-10-29 | 0.55 | 0.57 | 0.50 | 0.54 | 2.48M | +1.34% |
| 2026-10-28 | 0.41 | 0.54 | 0.41 | 0.53 | 5.52M | +32.82% |
| 2026-10-27 | 0.41 | 0.41 | 0.39 | 0.40 | 1.21M | -2.15% |
| 2026-10-26 | 0.39 | 0.41 | 0.38 | 0.41 | 1.48M | +4.04% |
| 2026-10-23 | 0.40 | 0.40 | 0.39 | 0.39 | 545K | -1.21% |
| 2026-10-22 | 0.41 | 0.41 | 0.39 | 0.40 | 618K | -2.19% |
| 2026-10-21 | 0.42 | 0.42 | 0.40 | 0.41 | 373K | -0.93% |
| 2026-10-20 | 0.41 | 0.42 | 0.40 | 0.41 | 505K | -0.53% |
| 2026-10-19 | 0.44 | 0.44 | 0.41 | 0.41 | 763K | -5.28% |
| 2026-10-16 | 0.43 | 0.44 | 0.41 | 0.44 | 461K | +1.04% |
| 2026-10-15 | 0.40 | 0.44 | 0.40 | 0.43 | 1.22M | +9.82% |
| 2026-10-14 | 0.41 | 0.41 | 0.38 | 0.39 | 995K | -2.22% |
| 2026-10-13 | 0.41 | 0.41 | 0.39 | 0.40 | 1.55M | -5.46% |
| 2026-10-12 | 0.48 | 0.48 | 0.42 | 0.42 | 1.40M | -11.50% |
| 2026-10-09 | 0.49 | 0.51 | 0.47 | 0.48 | 1.51M | -1.74% |
| 2026-10-08 | 0.52 | 0.53 | 0.49 | 0.49 | 3.60M | -10.00% |
| 2026-10-07 | 0.59 | 0.61 | 0.53 | 0.54 | 5.11M | -7.02% |
| 2026-10-06 | 0.62 | 0.64 | 0.57 | 0.58 | 18.32M | -10.73% |
| 2026-10-05 | 0.75 | 0.95 | 0.60 | 0.65 | 404.24M | +50.53% |
| 2026-10-02 | 0.43 | 0.45 | 0.42 | 0.43 | 804K | +3.72% |
| 2026-10-01 | 0.37 | 0.45 | 0.37 | 0.42 | 1.79M | +14.29% |
| 2026-09-30 | 0.37 | 0.38 | 0.36 | 0.37 | 154K | -0.35% |
| 2026-09-29 | 0.39 | 0.39 | 0.36 | 0.37 | 287K | -1.37% |
| 2026-09-28 | 0.36 | 0.38 | 0.36 | 0.37 | 485K | +3.67% |
| 2026-09-25 | 0.38 | 0.38 | 0.35 | 0.36 | 684K | -5.07% |
| 2026-09-24 | 0.39 | 0.40 | 0.36 | 0.38 | 683K | -2.55% |
| 2026-09-23 | 0.42 | 0.43 | 0.39 | 0.39 | 599K | -10.33% |
| 2026-09-22 | 0.44 | 0.45 | 0.43 | 0.43 | 523K | +0.63% |
| 2026-09-21 | 0.40 | 0.43 | 0.40 | 0.43 | 358K | +6.97% |
| 2026-09-18 | 0.43 | 0.43 | 0.40 | 0.40 | 288K | -4.00% |
| 2026-09-17 | 0.41 | 0.42 | 0.41 | 0.42 | 138K | +2.52% |
| 2026-09-16 | 0.41 | 0.42 | 0.40 | 0.41 | 319K | -3.67% |
| 2026-09-15 | 0.41 | 0.44 | 0.40 | 0.42 | 1.03M | +4.73% |
| 2026-09-14 | 0.40 | 0.42 | 0.40 | 0.41 | 237K | -0.15% |
| 2026-09-11 | 0.42 | 0.42 | 0.39 | 0.41 | 276K | -0.97% |
| 2026-09-10 | 0.41 | 0.42 | 0.41 | 0.41 | 246K | -2.12% |
| 2026-09-09 | 0.44 | 0.46 | 0.42 | 0.42 | 352K | -5.84% |
| 2026-09-08 | 0.44 | 0.45 | 0.43 | 0.45 | 270K | +4.33% |
| 2026-09-04 | 0.42 | 0.43 | 0.40 | 0.43 | 492K | +1.59% |
| 2026-09-03 | 0.45 | 0.46 | 0.42 | 0.42 | 561K | -6.67% |
| 2026-09-02 | 0.45 | 0.47 | 0.45 | 0.45 | 408K | -1.01% |
| 2026-09-01 | 0.46 | 0.47 | 0.45 | 0.45 | 317K | -3.26% |
| 2026-08-31 | 0.47 | 0.48 | 0.46 | 0.47 | 182K | +0.66% |
| 2026-08-28 | 0.48 | 0.49 | 0.46 | 0.47 | 376K | -3.85% |
BEAT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BEAT — Frequently Asked Questions
Quick answers to the most common questions about buying BEAT stock.
How has BEAT stock performed recently?
BEAT declined -75.2% over the past year, below its 5-year annualized CAGR of -38.8%. 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 -75.2% 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.