Daily trading records

Heartbeam Historical Stock Prices by Trading Day

Direct answer

Review 58 recent trading days for Heartbeam.

The verified trading-day record runs from June 1, 2026 through September 29, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Heartbeam email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Heartbeam's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 29, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-12.50%

From the September 16, 2026 close of $0.008 to $0.007 on September 29, 2026.

20-session performance

-53.33%

From the August 17, 2026 close of $0.015 to $0.007 on September 29, 2026.

Heartbeam Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.007$0.007$0.007$0.007361$0.00 (0.00%)
$0.007$0.007$0.007$0.007812$0.00 (0.00%)
$0.008$0.0081$0.006$0.00711,665-$0.0027 (-27.84%)
$0.0097$0.0097$0.0097$0.00971,108+$0.0017 (+21.25%)
$0.008$0.008$0.008$0.008269$0.00 (0.00%)
$0.008$0.008$0.008$0.0083,007$0.00 (0.00%)
$0.008$0.008$0.008$0.0081,324+$0.0003 (+3.90%)
$0.0077$0.0078$0.0077$0.00775,546-$0.0036 (-31.86%)
$0.0147$0.0147$0.0075$0.0113908+$0.0003 (+2.73%)
$0.0146$0.0146$0.011$0.011406-$0.0024 (-17.91%)
$0.0075$0.0134$0.005$0.013474,906+$0.0034 (+34.00%)
$0.01$0.01$0.01$0.0120,879-$0.0017 (-14.53%)
$0.0076$0.0117$0.0076$0.011737,758+$0.0014 (+13.59%)
$0.0147$0.0147$0.0103$0.01034,447+$0.0013 (+14.44%)
$0.009$0.009$0.009$0.00915,912-$0.001 (-10.00%)
$0.0101$0.0101$0.01$0.016,388-$0.0048 (-32.43%)
$0.0148$0.0148$0.0134$0.01482,392+$0.003 (+24.89%)
$0.0119$0.0119$0.0119$0.0119886+$0.0018 (+18.50%)
$0.011$0.011$0.0099$0.0139,254-$0.0011 (-9.91%)
$0.0111$0.0111$0.0111$0.01111,042-$0.0039 (-26.00%)
$0.015$0.015$0.015$0.0154,904-$0.001 (-6.25%)
$0.016$0.016$0.016$0.016238-$0.0006 (-3.61%)
$0.016$0.0186$0.016$0.01663,756+$0.0016 (+10.66%)
$0.015$0.015$0.015$0.0156,006-$0.0065 (-30.23%)
$0.0215$0.0215$0.0215$0.0215426+$0.0055 (+34.37%)
$0.016$0.016$0.016$0.0169,626-$0.0001 (-0.62%)
$0.0162$0.0162$0.0161$0.016112,688-$0.0049 (-23.33%)
$0.0193$0.0233$0.0193$0.0218,572-$0.0039 (-15.66%)
$0.0285$0.0286$0.0199$0.024940,292-$0.0055 (-18.09%)
$0.0304$0.0304$0.0304$0.03041,204-$0.0024 (-7.32%)
$0.0276$0.0328$0.0276$0.03286,628+$0.0002 (+0.61%)
$0.0268$0.0327$0.0268$0.032648,648+$0.0026 (+8.67%)
$0.0279$0.03$0.0233$0.0313,391-$0.0027 (-8.26%)
$0.0327$0.0327$0.0279$0.03275,479+$0.0106 (+47.96%)
$0.0221$0.0221$0.0221$0.0221686+$0.0025 (+12.76%)
$0.0203$0.0204$0.0194$0.019613,035-$0.0015 (-7.11%)
$0.0295$0.03$0.0211$0.021115,822+$0.0009 (+4.46%)
$0.0202$0.0202$0.0202$0.02021,110-$0.0048 (-19.20%)
$0.0261$0.0262$0.025$0.02532,927-$0.0049 (-16.39%)
$0.03$0.03$0.0299$0.02993,393-$0.0018 (-5.68%)
$0.0281$0.0317$0.0168$0.031797,522+$0.0037 (+13.21%)
$0.028$0.028$0.028$0.028107$0.00 (0.00%)
$0.028$0.028$0.028$0.028171+$0.0009 (+3.32%)
$0.027$0.0299$0.027$0.02712,269-$0.0052 (-16.10%)
$0.0318$0.0323$0.0318$0.03233,499+$0.0004 (+1.25%)
$0.032$0.0328$0.0319$0.03197,174-$0.0007 (-2.15%)
$0.0328$0.0328$0.0323$0.03263,655-$0.0031 (-8.68%)
$0.0363$0.0383$0.033$0.03578,359-$0.0029 (-7.51%)
$0.0359$0.0386$0.032$0.03869,011+$0.0065 (+20.25%)
$0.0378$0.0378$0.0321$0.03217,000-$0.0062 (-16.19%)
$0.0323$0.0436$0.0321$0.03833,705-$0.0057 (-12.95%)
$0.0457$0.0503$0.032$0.04424,104-$0.0017 (-3.82%)
$0.0412$0.0457$0.0411$0.04574,875-$0.0048 (-9.41%)
$0.0505$0.0506$0.0505$0.05053,300-$0.0065 (-11.48%)
$0.055$0.0571$0.0541$0.05716,414-$0.003 (-4.92%)
$0.06$0.06$0.06$0.061,100-$0.0175 (-22.58%)
$0.0775$0.0775$0.0775$0.0775200+$0.0175 (+29.17%)
$0.06$0.06$0.06$0.06170No prior close

Verified data

Trading days shown
58
Coverage start
June 1, 2026
Coverage end
September 29, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Heartbeam company profile.Review Heartbeam valuation and profitability metrics.

Read the frequently asked questions.

What is Heartbeam's latest verified closing price?

Heartbeam closed at $0.007 on September 29, 2026.

What period does Heartbeam's price history cover?

The page shows 58 verified sessions from June 1, 2026 through September 29, 2026.

What data is included in Heartbeam's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Heartbeam's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Heartbeam's daily prices?

Daily aggregate prices are provided by Polygon.