5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
-17.83%
YEAR-TO-DATE PERFORMANCE
-4.53%
1 YEAR PERFORMANCE
-26.07%
HeartSciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.94 | $2.97 (1.02%) | $3.00 | $2.94 | 13.30 K | $8.25 M |
| 02/17/2026 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.95 | 7.14 K | $8.20 M |
| 02/13/2026 | $3.10 | $3.00 (-3.23%) | $3.13 | $3.00 | 5.14 K | $8.34 M |
| 02/12/2026 | $3.12 | $3.12 (0%) | $3.13 | $3.10 | 9.30 K | $8.68 M |
| 02/11/2026 | $3.17 | $3.17 (0%) | $3.20 | $3.12 | 7.90 K | $8.81 M |
| 02/10/2026 | $3.13 | $3.16 (0.96%) | $3.25 | $3.13 | 5.70 K | $8.79 M |
| 02/09/2026 | $3.00 | $3.16 (5.33%) | $3.23 | $3.00 | 37.71 K | $8.79 M |
| 02/06/2026 | $2.85 | $2.99 (4.91%) | $3.19 | $2.85 | 44.76 K | $8.31 M |
| 02/05/2026 | $2.99 | $2.82 (-5.69%) | $2.99 | $2.81 | 16.60 K | $7.84 M |
| 02/04/2026 | $3.21 | $2.93 (-8.72%) | $3.22 | $2.72 | 58.70 K | $8.15 M |
| 02/03/2026 | $3.22 | $3.18 (-1.24%) | $3.26 | $3.16 | 5.99 K | $8.84 M |
| 02/02/2026 | $3.28 | $3.20 (-2.44%) | $3.28 | $3.18 | 12.46 K | $8.90 M |
| 01/30/2026 | $3.27 | $3.23 (-1.22%) | $3.38 | $3.22 | 11.44 K | $8.98 M |
| 01/29/2026 | $3.28 | $3.34 (1.83%) | $3.36 | $3.26 | 9.30 K | $9.29 M |
| 01/28/2026 | $3.35 | $3.27 (-2.39%) | $3.36 | $3.25 | 13.70 K | $9.09 M |
| 01/27/2026 | $3.25 | $3.34 (2.77%) | $3.41 | $3.15 | 21.13 K | $9.29 M |
| 01/26/2026 | $3.38 | $3.23 (-4.44%) | $3.46 | $3.16 | 76.80 K | $8.98 M |
| 01/23/2026 | $3.45 | $3.45 (0%) | $3.55 | $3.45 | 14.61 K | $9.59 M |
| 01/22/2026 | $3.58 | $3.45 (-3.63%) | $3.65 | $3.41 | 34.20 K | $9.59 M |
| 01/21/2026 | $3.60 | $3.66 (1.67%) | $3.69 | $3.35 | 60.30 K | $10.18 M |
| 01/20/2026 | $3.16 | $3.64 (15.19%) | $3.70 | $3.08 | 100.04 K | $10.12 M |
| 01/16/2026 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.13 | 15.20 K | $8.90 M |
| 01/15/2026 | $3.16 | $3.20 (1.27%) | $3.33 | $3.16 | 41.70 K | $8.90 M |
| 01/14/2026 | $3.15 | $3.16 (0.32%) | $3.22 | $3.05 | 24.30 K | $8.79 M |
| 01/13/2026 | $3.26 | $3.03 (-7.06%) | $3.32 | $3.02 | 48.64 K | $8.42 M |
| 01/12/2026 | $3.27 | $3.17 (-3.06%) | $3.27 | $3.11 | 16.28 K | $8.81 M |
| 01/09/2026 | $3.37 | $3.28 (-2.67%) | $3.50 | $3.13 | 47.96 K | $9.12 M |
| 01/08/2026 | $3.10 | $3.35 (8.06%) | $3.55 | $3.10 | 123.30 K | $9.31 M |
| 01/07/2026 | $2.98 | $3.06 (2.68%) | $3.10 | $2.96 | 18.02 K | $8.51 M |
| 01/06/2026 | $3.11 | $2.98 (-4.18%) | $3.11 | $2.98 | 17.02 K | $8.29 M |
| 01/05/2026 | $3.13 | $3.08 (-1.6%) | $3.21 | $3.01 | 39.35 K | $8.56 M |
| 01/02/2026 | $3.09 | $3.14 (1.62%) | $3.15 | $3.02 | 26.14 K | $8.73 M |
| 12/31/2025 | $3.01 | $3.09 (2.66%) | $3.13 | $2.95 | 37.04 K | $8.59 M |
| 12/30/2025 | $3.16 | $2.98 (-5.7%) | $3.28 | $2.96 | 51.76 K | $8.29 M |
| 12/29/2025 | $2.83 | $3.17 (12.01%) | $3.24 | $2.83 | 80.70 K | $8.81 M |
| 12/26/2025 | $2.58 | $2.85 (10.47%) | $2.92 | $2.58 | 49.30 K | $7.92 M |
| 12/24/2025 | $2.63 | $2.58 (-1.9%) | $2.70 | $2.47 | 81.73 K | $7.17 M |
| 12/23/2025 | $2.38 | $2.64 (10.92%) | $2.69 | $2.33 | 175.80 K | $7.34 M |
| 12/22/2025 | $2.35 | $2.34 (-0.43%) | $2.37 | $2.27 | 73.01 K | $6.51 M |
| 12/19/2025 | $2.22 | $2.36 (6.31%) | $2.36 | $2.16 | 49.69 K | $6.56 M |
| 12/18/2025 | $2.20 | $2.19 (-0.45%) | $2.29 | $2.16 | 35.12 K | $6.09 M |
| 12/17/2025 | $2.25 | $2.21 (-1.78%) | $2.39 | $2.21 | 27.78 K | $6.14 M |
| 12/16/2025 | $2.38 | $2.31 (-2.94%) | $2.41 | $2.21 | 155.80 K | $6.42 M |
| 12/15/2025 | $2.83 | $2.47 (-12.72%) | $2.83 | $2.42 | 452.10 K | $6.87 M |
| 12/12/2025 | $2.74 | $2.55 (-6.93%) | $2.75 | $2.55 | 18.46 K | $7.09 M |
| 12/11/2025 | $2.60 | $2.62 (0.77%) | $2.71 | $2.60 | 17.20 K | $3.42 M |
| 12/10/2025 | $2.76 | $2.62 (-5.07%) | $2.81 | $2.55 | 16.26 K | $3.42 M |
| 12/09/2025 | $2.85 | $2.66 (-6.67%) | $3.00 | $2.65 | 92.43 K | $3.47 M |
| 12/08/2025 | $2.69 | $2.91 (8.18%) | $2.91 | $2.52 | 65.43 K | $3.79 M |
| 12/05/2025 | $2.64 | $2.67 (1.14%) | $2.69 | $2.59 | 39.01 K | $3.48 M |
| 12/04/2025 | $2.56 | $2.64 (3.13%) | $2.65 | $2.48 | 9.90 K | $3.44 M |
| 12/03/2025 | $2.56 | $2.55 (-0.39%) | $2.56 | $2.53 | 4.01 K | $3.32 M |
| 12/02/2025 | $2.45 | $2.52 (2.86%) | $2.59 | $2.41 | 35.95 K | $3.28 M |
| 12/01/2025 | $2.69 | $2.45 (-8.92%) | $2.69 | $2.36 | 20.20 K | $3.19 M |
| 11/28/2025 | $2.68 | $2.68 (0%) | $2.69 | $2.57 | 15.90 K | $3.49 M |
| 11/26/2025 | $2.72 | $2.67 (-1.84%) | $2.76 | $2.47 | 12.74 K | $3.48 M |
| 11/25/2025 | $2.55 | $2.81 (10.2%) | $2.81 | $2.42 | 19.23 K | $3.66 M |
| 11/24/2025 | $2.41 | $2.53 (4.98%) | $2.64 | $2.41 | 75.52 K | $3.30 M |
| 11/21/2025 | $3.09 | $2.36 (-23.62%) | $3.09 | $2.01 | 192.95 K | $3.08 M |
| 11/20/2025 | $2.99 | $2.91 (-2.68%) | $3.01 | $2.80 | 15.20 K | $3.79 M |
| 11/19/2025 | $3.00 | $2.97 (-1%) | $3.02 | $2.93 | 10.26 K | $3.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
