5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
-22.02%
6 MONTH PERFORMANCE
-58.57%
YEAR-TO-DATE PERFORMANCE
-64.33%
1 YEAR PERFORMANCE
-17.65%
Beta Bionics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.64 | $9.63 (-0.1%) | $9.74 | $9.39 | 755.60 K | $429.25 M |
| 05/12/2026 | $9.78 | $9.82 (0.41%) | $9.84 | $9.50 | 496.50 K | $436.36 M |
| 05/11/2026 | $9.62 | $9.85 (2.39%) | $9.95 | $9.50 | 701.40 K | $437.70 M |
| 05/08/2026 | $10.50 | $9.65 (-8.1%) | $10.52 | $9.60 | 755.53 K | $428.81 M |
| 05/07/2026 | $10.57 | $10.50 (-0.66%) | $10.97 | $10.44 | 459.62 K | $466.58 M |
| 05/06/2026 | $10.14 | $10.57 (4.24%) | $10.59 | $9.95 | 1.04 M | $469.69 M |
| 05/05/2026 | $10.24 | $10.01 (-2.25%) | $10.31 | $9.89 | 319.60 K | $444.81 M |
| 05/04/2026 | $10.12 | $10.22 (0.99%) | $10.44 | $10.10 | 443.40 K | $454.14 M |
| 05/01/2026 | $10.24 | $10.29 (0.49%) | $10.54 | $10.16 | 466.70 K | $457.25 M |
| 04/30/2026 | $10.01 | $10.20 (1.9%) | $10.23 | $9.87 | 680.80 K | $453.25 M |
| 04/29/2026 | $9.87 | $9.90 (0.3%) | $10.05 | $9.59 | 1.03 M | $439.92 M |
| 04/28/2026 | $10.65 | $10.08 (-5.35%) | $10.88 | $9.95 | 1.10 M | $447.92 M |
| 04/27/2026 | $11.01 | $10.65 (-3.27%) | $11.40 | $10.60 | 605.90 K | $473.25 M |
| 04/24/2026 | $11.35 | $11.17 (-1.59%) | $11.60 | $10.82 | 799.90 K | $496.35 M |
| 04/23/2026 | $12.22 | $11.43 (-6.46%) | $12.22 | $11.15 | 1.28 M | $507.91 M |
| 04/22/2026 | $12.96 | $12.20 (-5.86%) | $12.99 | $10.89 | 2.31 M | $542.12 M |
| 04/21/2026 | $13.03 | $12.27 (-5.83%) | $13.09 | $11.84 | 991.80 K | $545.23 M |
| 04/20/2026 | $13.10 | $12.91 (-1.45%) | $13.35 | $12.79 | 1.36 M | $573.67 M |
| 04/17/2026 | $12.50 | $12.98 (3.84%) | $13.13 | $12.28 | 1.58 M | $576.78 M |
| 04/16/2026 | $13.02 | $12.18 (-6.45%) | $13.32 | $11.99 | 1.60 M | $493.64 M |
| 04/15/2026 | $11.51 | $13.02 (13.12%) | $13.27 | $11.51 | 2.24 M | $527.69 M |
| 04/14/2026 | $10.50 | $11.81 (12.48%) | $11.85 | $10.50 | 1.20 M | $478.65 M |
| 04/13/2026 | $8.88 | $10.63 (19.71%) | $10.65 | $8.88 | 1.21 M | $430.82 M |
| 04/10/2026 | $9.63 | $8.86 (-8%) | $9.71 | $8.80 | 2.01 M | $359.09 M |
| 04/09/2026 | $9.67 | $9.63 (-0.41%) | $10.03 | $9.53 | 830.72 K | $390.29 M |
| 04/08/2026 | $10.10 | $9.79 (-3.07%) | $10.30 | $9.47 | 983.65 K | $396.78 M |
| 04/07/2026 | $9.93 | $9.73 (-2.01%) | $10.12 | $9.57 | 632.20 K | $394.35 M |
| 04/06/2026 | $9.93 | $9.95 (0.2%) | $10.09 | $9.80 | 478.90 K | $403.26 M |
| 04/02/2026 | $9.81 | $9.93 (1.22%) | $10.28 | $9.69 | 612.10 K | $402.45 M |
| 04/01/2026 | $10.13 | $10.01 (-1.18%) | $10.49 | $9.96 | 798.74 K | $405.70 M |
| 03/31/2026 | $9.93 | $10.02 (0.91%) | $10.40 | $9.37 | 2.04 M | $406.10 M |
| 03/30/2026 | $10.76 | $9.86 (-8.36%) | $10.92 | $9.70 | 1.63 M | $399.62 M |
| 03/27/2026 | $11.28 | $10.76 (-4.61%) | $11.45 | $10.73 | 812.70 K | $436.09 M |
| 03/26/2026 | $11.29 | $11.52 (2.04%) | $11.69 | $11.22 | 1.04 M | $466.89 M |
| 03/25/2026 | $11.43 | $11.31 (-1.05%) | $11.92 | $11.16 | 723.80 K | $458.38 M |
| 03/24/2026 | $11.00 | $11.24 (2.18%) | $11.42 | $10.85 | 580.00 K | $455.55 M |
| 03/23/2026 | $10.81 | $11.02 (1.94%) | $11.62 | $10.77 | 759.20 K | $446.63 M |
| 03/20/2026 | $10.68 | $10.70 (0.19%) | $10.93 | $10.50 | 1.71 M | $433.66 M |
| 03/19/2026 | $10.50 | $10.80 (2.86%) | $11.03 | $10.43 | 1.20 M | $437.71 M |
| 03/18/2026 | $10.50 | $10.63 (1.24%) | $10.92 | $10.39 | 1.68 M | $430.82 M |
| 03/17/2026 | $10.87 | $10.64 (-2.12%) | $11.18 | $10.59 | 914.60 K | $431.23 M |
| 03/16/2026 | $10.39 | $10.87 (4.62%) | $11.00 | $10.39 | 911.52 K | $440.55 M |
| 03/13/2026 | $10.20 | $10.39 (1.86%) | $10.62 | $10.20 | 894.12 K | $421.10 M |
| 03/12/2026 | $10.54 | $10.11 (-4.08%) | $10.56 | $9.91 | 624.25 K | $409.75 M |
| 03/11/2026 | $10.88 | $10.87 (-0.09%) | $11.27 | $10.52 | 675.20 K | $440.55 M |
| 03/10/2026 | $10.90 | $10.97 (0.64%) | $11.26 | $10.55 | 870.70 K | $444.60 M |
| 03/09/2026 | $10.40 | $10.87 (4.52%) | $10.91 | $10.06 | 1.61 M | $440.55 M |
| 03/06/2026 | $10.92 | $10.61 (-2.84%) | $11.09 | $10.44 | 906.92 K | $430.01 M |
| 03/05/2026 | $11.20 | $11.11 (-0.8%) | $11.31 | $10.52 | 1.88 M | $450.28 M |
| 03/04/2026 | $11.57 | $11.38 (-1.64%) | $11.86 | $11.35 | 837.90 K | $461.22 M |
| 03/03/2026 | $12.21 | $11.57 (-5.24%) | $12.42 | $11.50 | 1.61 M | $468.92 M |
| 03/02/2026 | $12.39 | $12.52 (1.05%) | $12.67 | $12.06 | 1.32 M | $507.42 M |
| 02/27/2026 | $12.83 | $12.63 (-1.56%) | $12.98 | $12.39 | 684.64 K | $511.88 M |
| 02/26/2026 | $12.95 | $13.02 (0.54%) | $13.15 | $12.73 | 1.05 M | $527.69 M |
| 02/25/2026 | $13.19 | $12.89 (-2.27%) | $13.40 | $12.62 | 1.25 M | $522.42 M |
| 02/24/2026 | $13.55 | $13.39 (-1.18%) | $14.13 | $12.90 | 998.90 K | $542.68 M |
| 02/23/2026 | $13.56 | $13.76 (1.47%) | $14.00 | $13.53 | 607.50 K | $557.68 M |
| 02/20/2026 | $13.70 | $13.70 (0%) | $14.03 | $13.05 | 1.02 M | $555.25 M |
| 02/19/2026 | $13.81 | $13.46 (-2.53%) | $13.81 | $12.77 | 886.10 K | $545.52 M |
| 02/18/2026 | $12.89 | $13.61 (5.59%) | $14.05 | $11.33 | 4.79 M | $551.60 M |
| 02/17/2026 | $13.90 | $13.97 (0.5%) | $14.38 | $13.45 | 1.48 M | $566.19 M |
| 02/13/2026 | $13.52 | $13.94 (3.11%) | $14.40 | $13.25 | 732.37 K | $608.26 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.
