5 DAY PERFORMANCE
-42.67%
1 MONTH PERFORMANCE
-37.60%
3 MONTH PERFORMANCE
-33.84%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
-64.33%
1 YEAR PERFORMANCE
-51.10%
Beta Bionics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $17.96 | $17.43 (-2.95%) | $18.04 | $17.07 | 1.11 M | $776.42 M |
| 10/07/2026 | $18.91 | $18.08 (-4.39%) | $19.11 | $17.93 | 1.53 M | $805.38 M |
| 10/06/2026 | $18.91 | $18.63 (-1.48%) | $19.24 | $18.31 | 922.81 K | $829.88 M |
| 10/05/2026 | $18.91 | $18.95 (0.21%) | $19.27 | $18.74 | 624.63 K | $844.13 M |
| 10/02/2026 | $18.87 | $18.96 (0.48%) | $19.26 | $18.27 | 515.10 K | $844.58 M |
| 10/01/2026 | $19.35 | $18.87 (-2.48%) | $19.44 | $18.39 | 1.14 M | $840.57 M |
| 09/30/2026 | $19.22 | $18.98 (-1.25%) | $19.52 | $18.45 | 1.46 M | $845.47 M |
| 09/29/2026 | $20.61 | $19.41 (-5.82%) | $20.73 | $19.28 | 842.61 K | $864.62 M |
| 09/28/2026 | $21.50 | $20.52 (-4.56%) | $21.70 | $19.93 | 1.76 M | $914.07 M |
| 09/25/2026 | $21.74 | $21.51 (-1.06%) | $21.98 | $21.25 | 926.01 K | $958.17 M |
| 09/24/2026 | $22.31 | $21.76 (-2.47%) | $22.62 | $21.44 | 906.85 K | $969.31 M |
| 09/23/2026 | $23.00 | $22.19 (-3.52%) | $23.48 | $21.88 | 1.40 M | $988.46 M |
| 09/22/2026 | $22.18 | $22.81 (2.84%) | $23.56 | $22.10 | 999.60 K | $1.02 B |
| 09/21/2026 | $22.11 | $22.04 (-0.32%) | $22.48 | $21.78 | 783.30 K | $981.78 M |
| 09/18/2026 | $21.30 | $21.89 (2.77%) | $22.16 | $21.10 | 1.53 M | $975.10 M |
| 09/17/2026 | $22.46 | $21.43 (-4.59%) | $22.66 | $20.39 | 3.09 M | $954.61 M |
| 09/16/2026 | $18.61 | $22.18 (19.18%) | $22.22 | $18.40 | 7.19 M | $988.01 M |
| 09/15/2026 | $16.73 | $19.23 (14.94%) | $19.55 | $16.37 | 1.70 M | $856.61 M |
| 09/14/2026 | $15.52 | $16.73 (7.8%) | $17.60 | $15.51 | 1.81 M | $745.24 M |
| 09/11/2026 | $16.59 | $16.57 (-0.12%) | $16.71 | $15.85 | 726.15 K | $738.12 M |
| 09/10/2026 | $17.60 | $16.59 (-5.74%) | $17.95 | $16.50 | 957.71 K | $739.01 M |
| 09/09/2026 | $19.14 | $17.42 (-8.99%) | $19.54 | $17.26 | 848.75 K | $775.98 M |
| 09/08/2026 | $19.18 | $19.33 (0.78%) | $19.52 | $18.75 | 900.83 K | $861.06 M |
| 09/04/2026 | $19.55 | $19.42 (-0.66%) | $19.97 | $19.00 | 1.41 M | $865.07 M |
| 09/03/2026 | $19.90 | $19.92 (0.1%) | $20.19 | $19.03 | 1.40 M | $887.34 M |
| 09/02/2026 | $18.99 | $19.42 (2.26%) | $19.57 | $18.91 | 645.12 K | $865.07 M |
| 09/01/2026 | $19.75 | $19.07 (-3.44%) | $20.23 | $18.93 | 564.40 K | $849.48 M |
| 08/31/2026 | $19.42 | $19.95 (2.73%) | $20.00 | $19.02 | 434.90 K | $888.68 M |
| 08/28/2026 | $19.47 | $19.72 (1.28%) | $20.07 | $19.25 | 992.75 K | $878.43 M |
| 08/27/2026 | $19.22 | $19.54 (1.66%) | $19.64 | $19.12 | 518.92 K | $870.42 M |
| 08/26/2026 | $19.16 | $19.34 (0.94%) | $19.44 | $19.01 | 529.90 K | $861.51 M |
| 08/25/2026 | $19.92 | $19.34 (-2.91%) | $20.00 | $18.61 | 711.00 K | $861.51 M |
| 08/24/2026 | $18.97 | $19.73 (4.01%) | $19.85 | $18.47 | 864.53 K | $878.88 M |
| 08/21/2026 | $19.50 | $19.05 (-2.31%) | $19.54 | $18.54 | 496.60 K | $848.59 M |
| 08/20/2026 | $20.00 | $19.48 (-2.6%) | $20.74 | $18.48 | 1.93 M | $867.74 M |
| 08/19/2026 | $19.30 | $20.01 (3.68%) | $20.38 | $19.30 | 1.95 M | $891.35 M |
| 08/18/2026 | $17.56 | $19.02 (8.31%) | $19.08 | $17.50 | 1.98 M | $847.25 M |
| 08/17/2026 | $17.31 | $17.56 (1.44%) | $17.67 | $16.99 | 1.27 M | $782.22 M |
| 08/14/2026 | $18.12 | $17.57 (-3.04%) | $18.15 | $17.49 | 935.92 K | $782.66 M |
| 08/13/2026 | $17.33 | $18.08 (4.33%) | $18.33 | $17.04 | 1.50 M | $805.38 M |
| 08/12/2026 | $17.52 | $17.33 (-1.08%) | $17.52 | $16.76 | 637.90 K | $771.97 M |
| 08/11/2026 | $16.55 | $17.62 (6.47%) | $17.64 | $16.15 | 613.92 K | $784.89 M |
| 08/10/2026 | $15.66 | $16.40 (4.73%) | $16.86 | $15.64 | 1.32 M | $730.54 M |
| 08/07/2026 | $14.18 | $15.90 (12.13%) | $16.58 | $14.07 | 1.27 M | $708.27 M |
| 08/06/2026 | $13.72 | $14.11 (2.84%) | $14.23 | $13.62 | 590.20 K | $628.53 M |
| 08/05/2026 | $14.59 | $13.91 (-4.66%) | $14.68 | $13.70 | 897.08 K | $619.63 M |
| 08/04/2026 | $13.35 | $14.57 (9.14%) | $14.58 | $13.33 | 3.34 M | $649.02 M |
| 08/03/2026 | $12.83 | $13.35 (4.05%) | $13.91 | $12.73 | 2.82 M | $594.68 M |
| 07/31/2026 | $13.99 | $12.83 (-8.29%) | $14.28 | $12.79 | 2.00 M | $571.52 M |
| 07/30/2026 | $15.97 | $14.27 (-10.64%) | $16.44 | $13.55 | 3.20 M | $635.66 M |
| 07/29/2026 | $15.65 | $15.17 (-3.07%) | $15.96 | $14.96 | 1.67 M | $675.75 M |
| 07/28/2026 | $16.29 | $15.80 (-3.01%) | $16.37 | $15.59 | 660.16 K | $703.82 M |
| 07/27/2026 | $16.30 | $15.99 (-1.9%) | $16.32 | $15.50 | 850.68 K | $712.28 M |
| 07/24/2026 | $16.37 | $15.85 (-3.18%) | $16.37 | $15.73 | 558.70 K | $704.31 M |
| 07/23/2026 | $15.75 | $16.13 (2.41%) | $16.58 | $15.53 | 1.33 M | $716.76 M |
| 07/22/2026 | $17.44 | $16.31 (-6.48%) | $17.81 | $16.28 | 1.39 M | $724.76 M |
| 07/21/2026 | $17.56 | $17.62 (0.34%) | $18.20 | $17.11 | 1.10 M | $782.97 M |
| 07/20/2026 | $17.15 | $17.82 (3.91%) | $18.13 | $16.79 | 711.85 K | $791.85 M |
| 07/17/2026 | $16.51 | $17.29 (4.72%) | $17.57 | $15.79 | 1.23 M | $768.30 M |
| 07/16/2026 | $16.86 | $16.90 (0.24%) | $17.62 | $16.68 | 687.80 K | $750.97 M |
| 07/15/2026 | $16.89 | $16.86 (-0.18%) | $17.87 | $16.36 | 1.75 M | $749.20 M |
| 07/14/2026 | $17.15 | $16.86 (-1.69%) | $17.63 | $16.19 | 1.48 M | $749.20 M |
| 07/13/2026 | $17.10 | $16.95 (-0.88%) | $17.52 | $16.43 | 1.02 M | $753.19 M |
| 07/10/2026 | $16.51 | $17.03 (3.15%) | $17.09 | $15.92 | 1.06 M | $756.75 M |
| 07/09/2026 | $16.09 | $16.43 (2.11%) | $16.49 | $15.86 | 428.93 K | $730.09 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.
