Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.1311	0.1400	0.1210	0.1355	4,696	+0.01(+6.69%)
Feb 05, 2026	0.1600	0.1698	0.1270	0.1270	7,308	-0.03(-20.62%)
Feb 04, 2026	0.1552	0.1650	0.1232	0.1600	2,777	+0.00(+3.09%)
Feb 03, 2026	0.1500	0.1552	0.1480	0.1552	1,940	-0.00(-1.77%)
Feb 02, 2026	0.1500	0.1662	0.1500	0.1580	2,159	+0.01(+5.33%)
Jan 30, 2026	0.1500	0.1750	0.1500	0.1500	1,906	-0.02(-14.24%)
Jan 29, 2026	0.1500	0.1766	0.1232	0.1749	11,950	+0.01(+9.31%)
Jan 28, 2026	0.1524	0.1720	0.1524	0.1600	3,255	-0.01(-6.98%)
Jan 27, 2026	0.1700	0.1899	0.1400	0.1720	15,637	-0.01(-7.82%)
Jan 26, 2026	0.1801	0.1900	0.1600	0.1866	16,627	+0.01(+3.61%)
Jan 23, 2026	0.2248	0.2248	0.1800	0.1801	2,250	+0.00(+0.06%)
Jan 22, 2026	0.1700	0.1900	0.1600	0.1800	2,199	-0.02(-10.00%)
Jan 21, 2026	0.2100	0.2251	0.1600	0.2000	11,384	-0.09(-31.03%)
Jan 16, 2026				0.2900	126	+0.04(+15.95%)
Jan 14, 2026				0.2501	5	+0.01(+4.21%)
Jan 13, 2026	0.2550	0.2682	0.2357	0.2400	4,730	-0.03(-11.11%)
Jan 09, 2026				0.2700	39	+0.00(+0.00%)
Jan 08, 2026	0.2680	0.2700	0.2680	0.2700	650	-0.01(-2.88%)
Jan 07, 2026	0.2837	0.2998	0.2750	0.2780	3,686	+0.03(+11.20%)
Jan 06, 2026	0.3247	0.3300	0.2103	0.2500	37,145	-0.06(-19.61%)
Jan 05, 2026	0.3300	0.3300	0.3075	0.3110	11,248	-0.01(-2.02%)
Jan 02, 2026	0.2860	0.3299	0.2860	0.3174	1,777	-0.00(-0.81%)
Dec 31, 2025	0.2300	0.3295	0.2300	0.3200	14,752	+0.08(+35.02%)
Dec 30, 2025	0.2390	0.2599	0.1890	0.2370	32,161	-0.00(-0.84%)
Dec 29, 2025	0.1855	0.2390	0.1855	0.2390	3,428	-0.01(-4.40%)
Dec 26, 2025	0.3492	0.3492	0.2200	0.2500	15,619	-0.07(-21.26%)
Dec 23, 2025				0.3175	1,856	-0.03(-9.29%)
Dec 22, 2025	0.3303	0.3801	0.3203	0.3500	12,365	-0.03(-8.38%)
Dec 19, 2025	0.3750	0.4825	0.3556	0.3820	21,266	+0.03(+7.61%)
Dec 18, 2025	0.4100	0.4500	0.3151	0.3550	20,067	-0.05(-11.25%)
Dec 17, 2025	0.4400	0.5601	0.4000	0.4000	103,088	+0.02(+5.26%)
Dec 16, 2025	0.3300	0.4803	0.3200	0.3800	138,842	+0.08(+27.09%)
Dec 15, 2025	0.2500	0.3294	0.2104	0.2990	33,692	+0.07(+30.62%)
Dec 12, 2025	0.3490	0.3490	0.1400	0.2289	151,752	-0.07(-23.93%)
Dec 11, 2025	0.2159	0.3570	0.2000	0.3009	316,639	+0.08(+38.66%)
Dec 10, 2025	0.1650	0.2170	0.1300	0.2170	159,990	+0.09(+73.74%)
Dec 09, 2025	0.1087	0.1300	0.0999	0.1249	21,518	-0.01(-3.92%)
Dec 08, 2025	0.0800	0.1400	0.0800	0.1300	17,811	+0.05(+62.50%)
Dec 05, 2025	0.0900	0.0972	0.0775	0.0800	34,978	-0.01(-11.21%)
Dec 04, 2025	0.0900	0.1100	0.0700	0.0901	77,224	+0.00(+0.11%)
Dec 03, 2025	0.0900	0.0900	0.0900	0.0900	400	-0.00(-4.76%)
Dec 02, 2025	0.0943	0.1000	0.0800	0.0945	7,115	-0.01(-5.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Heartbeam, Inc. - Warrant (NQ:BEATW)

Historical Prices

Starting at $3.75/week.

Subscribe Today