5 DAY PERFORMANCE
-45.68%
1 MONTH PERFORMANCE
-31.42%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
-18.82%
YEAR-TO-DATE PERFORMANCE
-64.33%
1 YEAR PERFORMANCE
-36.25%
Beta Bionics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.63 | $16.18 (-2.71%) | $16.91 | $15.68 | 999.50 K | $718.98 M |
| 07/07/2026 | $16.82 | $17.00 (1.07%) | $17.57 | $16.67 | 787.23 K | $755.42 M |
| 07/06/2026 | $16.56 | $16.72 (0.97%) | $17.00 | $16.49 | 694.66 K | $742.97 M |
| 07/02/2026 | $16.71 | $16.76 (0.3%) | $17.06 | $16.18 | 606.90 K | $744.75 M |
| 07/01/2026 | $15.91 | $16.70 (4.97%) | $16.84 | $15.88 | 787.41 K | $742.09 M |
| 06/30/2026 | $16.97 | $15.67 (-7.66%) | $16.97 | $15.51 | 931.70 K | $696.32 M |
| 06/29/2026 | $16.83 | $17.00 (1.01%) | $17.18 | $16.69 | 715.60 K | $755.42 M |
| 06/26/2026 | $15.82 | $16.82 (6.32%) | $17.11 | $15.64 | 2.04 M | $747.42 M |
| 06/25/2026 | $14.71 | $15.91 (8.16%) | $16.63 | $14.62 | 1.09 M | $706.98 M |
| 06/24/2026 | $13.88 | $14.73 (6.12%) | $15.04 | $13.85 | 1.48 M | $654.55 M |
| 06/23/2026 | $13.67 | $13.67 (0%) | $13.94 | $13.50 | 864.21 K | $607.44 M |
| 06/22/2026 | $13.85 | $13.70 (-1.08%) | $14.26 | $13.02 | 952.22 K | $608.78 M |
| 06/18/2026 | $13.59 | $13.88 (2.13%) | $13.95 | $13.21 | 1.24 M | $616.78 M |
| 06/17/2026 | $14.01 | $13.19 (-5.85%) | $14.24 | $13.17 | 1.23 M | $586.11 M |
| 06/16/2026 | $14.01 | $13.95 (-0.43%) | $14.60 | $13.24 | 1.12 M | $619.89 M |
| 06/15/2026 | $14.88 | $14.38 (-3.36%) | $15.00 | $13.95 | 941.86 K | $638.99 M |
| 06/12/2026 | $14.44 | $14.53 (0.62%) | $14.87 | $14.21 | 1.33 M | $645.66 M |
| 06/11/2026 | $13.61 | $14.69 (7.94%) | $14.86 | $13.32 | 1.52 M | $652.77 M |
| 06/10/2026 | $14.37 | $13.72 (-4.52%) | $14.60 | $13.72 | 712.90 K | $609.67 M |
| 06/09/2026 | $14.00 | $14.39 (2.79%) | $14.88 | $13.82 | 885.40 K | $639.44 M |
| 06/08/2026 | $13.89 | $13.87 (-0.14%) | $14.40 | $13.74 | 1.26 M | $616.33 M |
| 06/05/2026 | $13.78 | $13.89 (0.8%) | $14.26 | $13.71 | 1.01 M | $617.22 M |
| 06/04/2026 | $12.31 | $13.89 (12.84%) | $14.33 | $12.26 | 1.32 M | $617.22 M |
| 06/03/2026 | $12.69 | $12.45 (-1.89%) | $12.95 | $12.31 | 1.05 M | $553.23 M |
| 06/02/2026 | $12.54 | $12.79 (1.99%) | $12.95 | $12.29 | 900.40 K | $568.34 M |
| 06/01/2026 | $12.00 | $12.80 (6.67%) | $12.96 | $11.77 | 707.00 K | $568.78 M |
| 05/29/2026 | $12.17 | $12.12 (-0.41%) | $12.31 | $11.74 | 430.33 K | $538.57 M |
| 05/28/2026 | $11.50 | $12.10 (5.22%) | $12.14 | $11.37 | 580.21 K | $537.68 M |
| 05/27/2026 | $11.81 | $11.63 (-1.52%) | $12.20 | $11.44 | 572.81 K | $516.79 M |
| 05/26/2026 | $11.66 | $11.72 (0.51%) | $11.99 | $11.26 | 796.09 K | $520.79 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.
