5 DAY PERFORMANCE
-20.48%
1 MONTH PERFORMANCE
-10.17%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
-65.88%
YEAR-TO-DATE PERFORMANCE
-64.33%
1 YEAR PERFORMANCE
-27.87%
Beta Bionics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $11.21 | $11.82 (5.44%) | $12.42 | $11.01 | 1.13 M | $525.24 M |
| 05/21/2026 | $9.95 | $10.61 (6.63%) | $10.69 | $9.70 | 841.54 K | $471.47 M |
| 05/20/2026 | $9.40 | $10.11 (7.55%) | $10.25 | $9.36 | 660.11 K | $449.25 M |
| 05/19/2026 | $9.38 | $9.42 (0.43%) | $9.52 | $9.15 | 584.12 K | $418.59 M |
| 05/18/2026 | $9.25 | $9.40 (1.62%) | $9.71 | $9.03 | 964.70 K | $417.70 M |
| 05/15/2026 | $9.03 | $9.46 (4.76%) | $9.47 | $9.01 | 906.30 K | $420.37 M |
| 05/14/2026 | $9.55 | $9.20 (-3.66%) | $9.73 | $9.18 | 611.30 K | $408.81 M |
| 05/13/2026 | $9.64 | $9.63 (-0.1%) | $9.74 | $9.39 | 757.50 K | $427.92 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 | $541.23 M |
| 04/15/2026 | $11.51 | $13.02 (13.12%) | $13.27 | $11.51 | 2.24 M | $578.56 M |
| 04/14/2026 | $10.50 | $11.81 (12.48%) | $11.85 | $10.50 | 1.20 M | $524.79 M |
| 04/13/2026 | $8.88 | $10.63 (19.71%) | $10.65 | $8.88 | 1.21 M | $472.36 M |
| 04/10/2026 | $9.63 | $8.86 (-8%) | $9.71 | $8.80 | 2.01 M | $393.71 M |
| 04/09/2026 | $9.67 | $9.63 (-0.41%) | $10.03 | $9.53 | 830.72 K | $427.92 M |
| 04/08/2026 | $10.10 | $9.79 (-3.07%) | $10.30 | $9.47 | 983.65 K | $435.03 M |
| 04/07/2026 | $9.93 | $9.73 (-2.01%) | $10.12 | $9.57 | 632.20 K | $432.36 M |
| 04/06/2026 | $9.93 | $9.95 (0.2%) | $10.09 | $9.80 | 478.90 K | $442.14 M |
| 04/02/2026 | $9.81 | $9.93 (1.22%) | $10.28 | $9.69 | 612.10 K | $441.25 M |
| 04/01/2026 | $10.13 | $10.01 (-1.18%) | $10.49 | $9.96 | 798.74 K | $444.81 M |
| 03/31/2026 | $9.93 | $10.02 (0.91%) | $10.40 | $9.37 | 2.04 M | $445.25 M |
| 03/30/2026 | $10.76 | $9.86 (-8.36%) | $10.92 | $9.70 | 1.63 M | $438.14 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.
