HeartBeam, Inc. (BEAT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -18.6%
- 3M
- -43.7%
- YTD
- -72.9%
- 1Y
- -49.3%
- 3Y
- -39.7%
- 5Y
- -32.5%
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
- -37.9%
BEAT Stock Price Trajectory (2021–2026)
As of July 8, 2026, HeartBeam, Inc. (BEAT) trades at $0.66, representing a -49.3% return over the past year. The stock has delivered a -85.9% total return over five years (-32.5% 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 -90.2%, currently trading 53% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AIRT (+28.2% 1Y), HSDT (-80.5% 1Y), and IDXX (+4.5% 1Y), BEAT has underperformed the peer group average. Compare BEAT vs AIRT →
BEAT Historical Price Data · from 2021
Rows 1–50 of 1,166| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.68 | 0.70 | 0.64 | 0.66 | 431K | -4.63% |
| 2026-07-06 | 0.73 | 0.73 | 0.68 | 0.69 | 472K | -4.03% |
| 2026-07-02 | 0.75 | 0.76 | 0.70 | 0.72 | 255K | -1.28% |
| 2026-07-01 | 0.74 | 0.77 | 0.73 | 0.73 | 352K | -2.76% |
| 2026-06-30 | 0.66 | 0.76 | 0.65 | 0.75 | 827K | +14.80% |
| 2026-06-29 | 0.67 | 0.67 | 0.64 | 0.65 | 333K | -3.27% |
| 2026-06-26 | 0.65 | 0.69 | 0.63 | 0.68 | 0 | +5.53% |
| 2026-06-25 | 0.69 | 0.73 | 0.61 | 0.64 | 904K | -7.67% |
| 2026-06-24 | 0.69 | 0.71 | 0.68 | 0.69 | 408K | +1.01% |
| 2026-06-23 | 0.74 | 0.74 | 0.69 | 0.69 | 393K | -3.35% |
| 2026-06-22 | 0.74 | 0.77 | 0.71 | 0.71 | 461K | -6.52% |
| 2026-06-18 | 0.71 | 0.80 | 0.71 | 0.76 | 896K | +6.03% |
| 2026-06-17 | 0.73 | 0.75 | 0.70 | 0.72 | 609K | -2.98% |
| 2026-06-16 | 0.77 | 0.80 | 0.73 | 0.74 | 537K | -4.75% |
| 2026-06-15 | 0.78 | 0.81 | 0.77 | 0.78 | 67K | +2.30% |
| 2026-06-12 | 0.76 | 0.78 | 0.74 | 0.76 | 470K | -0.05% |
| 2026-06-11 | 0.78 | 0.79 | 0.74 | 0.76 | 522K | -0.71% |
| 2026-06-10 | 0.78 | 0.80 | 0.76 | 0.76 | 587K | -2.92% |
| 2026-06-09 | 0.81 | 0.83 | 0.75 | 0.79 | 1.13M | -2.89% |
| 2026-06-08 | 0.86 | 0.86 | 0.81 | 0.81 | 568K | -3.44% |
| 2026-06-05 | 0.91 | 0.91 | 0.82 | 0.84 | 682K | -7.36% |
| 2026-06-04 | 0.89 | 0.94 | 0.88 | 0.91 | 605K | +1.68% |
| 2026-06-03 | 0.89 | 0.93 | 0.87 | 0.89 | 1.65M | +1.66% |
| 2026-06-02 | 0.88 | 0.90 | 0.86 | 0.88 | 498K | -0.89% |
| 2026-06-01 | 0.88 | 0.90 | 0.87 | 0.88 | 361K | +1.02% |
| 2026-05-29 | 0.91 | 0.92 | 0.88 | 0.88 | 432K | -2.47% |
| 2026-05-28 | 0.88 | 0.91 | 0.88 | 0.90 | 548K | +2.53% |
| 2026-05-27 | 0.89 | 0.90 | 0.86 | 0.88 | 487K | -2.02% |
| 2026-05-26 | 0.89 | 0.92 | 0.88 | 0.89 | 386K | +1.65% |
| 2026-05-22 | 0.91 | 0.95 | 0.88 | 0.88 | 0 | -4.55% |
| 2026-05-21 | 0.90 | 0.95 | 0.90 | 0.92 | 284K | +0.31% |
| 2026-05-20 | 0.90 | 0.95 | 0.88 | 0.92 | 428K | +1.59% |
| 2026-05-19 | 0.96 | 0.96 | 0.90 | 0.90 | 420K | -5.84% |
| 2026-05-18 | 0.95 | 1.00 | 0.93 | 0.96 | 648K | -0.59% |
| 2026-05-15 | 1.01 | 1.02 | 0.96 | 0.96 | 660K | -7.21% |
| 2026-05-14 | 1.09 | 1.09 | 0.94 | 1.04 | 1.45M | -0.48% |
| 2026-05-13 | 0.93 | 1.05 | 0.92 | 1.04 | 1.26M | +14.63% |
| 2026-05-12 | 0.92 | 0.96 | 0.90 | 0.91 | 821K | +2.80% |
| 2026-05-11 | 0.90 | 0.97 | 0.89 | 0.89 | 1.25M | -0.37% |
| 2026-05-08 | 0.91 | 0.92 | 0.88 | 0.89 | 363K | +2.24% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -49.3% over the past year, below its 5-year annualized CAGR of -32.5%. 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 -49.3% 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.