HeartBeam, Inc.
BEATNASDAQHealthcare● Active
$0.81
$-0.03(-3.44%)
Market Cap$27899284
P/E Ratio—
52W High$4
52W Low$0.54
HeartBeam, Inc.（BEAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
beat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.74
Oct 6, 2022
-88.0% from here
5-Year Low5Y
$0.5400
Nov 21, 2025
+50.0% from low
IPO Priceadj.
$4.69
Nov 11, 2021
-82.7% since IPO
1 Year Ago
$1.59
Jun 9, 2025
-49.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BEAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 587K | -5.58% |
| Jun 5, 2026 | $0.91 | $0.91 | $0.82 | $0.84 | $0.84 | 690K | -7.36% |
| Jun 4, 2026 | $0.89 | $0.94 | $0.88 | $0.91 | $0.91 | 615K | +1.74% |
| Jun 3, 2026 | $0.89 | $0.93 | $0.87 | $0.89 | $0.89 | 1.7M | +0.06% |
| Jun 2, 2026 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 511K | -0.45% |
| Jun 1, 2026 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 385K | -0.35% |
| May 29, 2026 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 447K | -4.20% |
| May 28, 2026 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 559K | +1.97% |
| May 27, 2026 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 496K | -1.35% |
| May 26, 2026 | $0.89 | $0.92 | $0.88 | $0.89 | $0.89 | 399K | +0.39% |
| May 22, 2026 | $0.91 | $0.95 | $0.88 | $0.88 | $0.88 | 595K | -3.39% |
| May 21, 2026 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 287K | +2.83% |
| May 20, 2026 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 431K | +1.52% |
| May 19, 2026 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 447K | -5.85% |
| May 18, 2026 | $0.95 | $1.00 | $0.93 | $0.96 | $0.96 | 652K | +0.98% |
| May 15, 2026 | $1.01 | $1.02 | $0.96 | $0.97 | $0.97 | 665K | -4.46% |
| May 14, 2026 | $1.09 | $1.09 | $0.94 | $1.04 | $1.04 | 1.5M | -4.59% |
| May 13, 2026 | $0.93 | $1.05 | $0.92 | $1.01 | $1.01 | 1.6M | +8.60% |
| May 12, 2026 | $0.92 | $0.96 | $0.90 | $0.91 | $0.91 | 855K | -1.01% |
| May 11, 2026 | $0.90 | $0.97 | $0.89 | $0.89 | $0.89 | 1.3M | -0.92% |
Showing 1–20 of 1,146 records
Annual Stock Price Performance · BEAT
Jan 1 → Dec 31 · 6 years2026-66.4%$2.41 → $0.81
-66.4%
2025+2.6%$2.34 → $2.40
+2.6%
2024+4.1%$2.21 → $2.30
+4.1%
2023-51.0%$4.80 → $2.35
-51.0%
2022+52.0%$3.21 → $4.88
+52.0%
2021-43.0%$5.40 → $3.08
-43.0%
Best Year2022 · +52.0%
Worst Year2026 · -66.4%
Positive Years3 / 6
Avg Annual Return-17.0%
6Y Total Return-85.0%
6Y CAGR~-27.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BEAT?
If you invested $1,000 in BEAT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$173
Total Return-82.7%
CAGR~-29.6% / yr
Profit$-827
Based on Nov 11, 2021 · $4.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HeartBeam, Inc.（BEAT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEAT 历史股价FMP 日线复权 OHLCV