5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
+7.25%
3 MONTH PERFORMANCE
+29.17%
6 MONTH PERFORMANCE
+31.13%
YEAR-TO-DATE PERFORMANCE
-23.40%
BETA Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $20.69 | $20.62 (-0.34%) | $20.83 | $20.38 | 166.64 K | |
| 10/08/2026 | $20.03 | $20.50 (2.35%) | $20.71 | $19.92 | 1.17 M | $4.76 B |
| 10/07/2026 | $20.41 | $20.26 (-0.73%) | $20.60 | $19.78 | 1.80 M | $4.70 B |
| 10/06/2026 | $20.87 | $20.90 (0.14%) | $21.56 | $20.22 | 1.50 M | $4.85 B |
| 10/05/2026 | $22.17 | $20.70 (-6.63%) | $22.71 | $20.26 | 2.88 M | $4.80 B |
| 10/02/2026 | $22.32 | $22.17 (-0.67%) | $22.38 | $21.14 | 2.19 M | $5.14 B |
| 10/01/2026 | $21.96 | $21.73 (-1.05%) | $22.49 | $21.61 | 1.31 M | $5.04 B |
| 09/30/2026 | $22.55 | $22.10 (-2%) | $23.44 | $22.07 | 1.94 M | $5.13 B |
| 09/29/2026 | $23.23 | $22.44 (-3.4%) | $23.92 | $22.07 | 2.25 M | $5.21 B |
| 09/28/2026 | $23.35 | $22.88 (-2.01%) | $24.09 | $22.76 | 1.93 M | $5.31 B |
| 09/25/2026 | $23.30 | $23.85 (2.36%) | $24.61 | $23.30 | 1.82 M | $5.53 B |
| 09/24/2026 | $23.94 | $23.15 (-3.3%) | $24.06 | $22.25 | 2.34 M | $5.37 B |
| 09/23/2026 | $22.97 | $24.34 (5.96%) | $24.37 | $22.50 | 2.21 M | $5.65 B |
| 09/22/2026 | $22.21 | $23.28 (4.82%) | $23.51 | $21.86 | 3.98 M | $5.40 B |
| 09/21/2026 | $21.06 | $22.07 (4.8%) | $22.61 | $20.73 | 5.92 M | $5.12 B |
| 09/18/2026 | $22.00 | $20.90 (-5%) | $22.35 | $20.42 | 25.86 M | $4.85 B |
| 09/17/2026 | $21.05 | $21.70 (3.09%) | $21.97 | $20.55 | 3.97 M | $5.03 B |
| 09/16/2026 | $20.97 | $20.26 (-3.39%) | $21.13 | $19.64 | 4.23 M | $4.70 B |
| 09/15/2026 | $20.65 | $20.66 (0.05%) | $21.30 | $20.06 | 2.74 M | $4.79 B |
| 09/14/2026 | $20.75 | $20.68 (-0.34%) | $21.52 | $20.45 | 2.84 M | $4.80 B |
| 09/11/2026 | $20.25 | $21.17 (4.54%) | $21.48 | $20.19 | 2.72 M | $4.91 B |
| 09/10/2026 | $19.89 | $19.89 (0%) | $21.24 | $19.80 | 2.31 M | $4.61 B |
| 09/09/2026 | $21.00 | $20.15 (-4.05%) | $21.36 | $20.08 | 2.21 M | $4.67 B |
| 09/08/2026 | $22.71 | $21.14 (-6.91%) | $23.21 | $20.81 | 3.11 M | $4.90 B |
| 09/04/2026 | $21.15 | $22.20 (4.96%) | $22.62 | $20.94 | 2.82 M | $5.15 B |
| 09/03/2026 | $20.95 | $20.81 (-0.67%) | $21.07 | $19.91 | 2.64 M | $4.83 B |
| 09/02/2026 | $19.51 | $20.42 (4.66%) | $20.49 | $19.05 | 2.01 M | $4.74 B |
| 09/01/2026 | $19.61 | $19.64 (0.15%) | $20.40 | $19.30 | 1.65 M | $4.56 B |
| 08/31/2026 | $20.00 | $20.10 (0.5%) | $20.45 | $19.63 | 1.92 M | $4.66 B |
| 08/28/2026 | $22.00 | $20.16 (-8.36%) | $22.09 | $20.15 | 2.12 M | $4.68 B |
| 08/27/2026 | $22.25 | $21.95 (-1.35%) | $22.44 | $21.46 | 1.70 M | $5.09 B |
| 08/26/2026 | $22.04 | $21.74 (-1.36%) | $23.03 | $21.37 | 1.71 M | $5.04 B |
| 08/25/2026 | $24.00 | $22.11 (-7.88%) | $24.85 | $21.98 | 2.61 M | $5.13 B |
| 08/24/2026 | $24.49 | $23.84 (-2.65%) | $24.99 | $23.75 | 2.44 M | $5.53 B |
| 08/21/2026 | $25.56 | $24.74 (-3.21%) | $25.90 | $24.63 | 1.60 M | $5.74 B |
| 08/20/2026 | $26.16 | $25.48 (-2.6%) | $26.22 | $24.87 | 2.73 M | $5.91 B |
| 08/19/2026 | $26.80 | $26.40 (-1.49%) | $27.42 | $25.82 | 1.57 M | $6.12 B |
| 08/18/2026 | $24.99 | $26.76 (7.08%) | $26.93 | $24.63 | 3.02 M | $6.21 B |
| 08/17/2026 | $24.61 | $25.60 (4.02%) | $25.62 | $24.31 | 2.07 M | $5.94 B |
| 08/14/2026 | $25.21 | $24.86 (-1.39%) | $25.93 | $23.81 | 3.44 M | $5.77 B |
| 08/13/2026 | $23.77 | $26.24 (10.39%) | $26.39 | $23.45 | 2.45 M | $6.09 B |
| 08/12/2026 | $21.60 | $23.78 (10.09%) | $23.94 | $20.65 | 3.03 M | $5.52 B |
| 08/11/2026 | $23.48 | $24.59 (4.73%) | $25.09 | $23.03 | 2.62 M | $5.70 B |
| 08/10/2026 | $23.95 | $23.76 (-0.79%) | $25.24 | $23.58 | 1.89 M | $5.51 B |
| 08/07/2026 | $23.19 | $23.51 (1.38%) | $23.55 | $22.91 | 1.21 M | $5.43 B |
| 08/06/2026 | $22.20 | $22.72 (2.34%) | $22.88 | $21.93 | 955.32 K | $5.24 B |
| 08/05/2026 | $21.97 | $22.20 (1.05%) | $22.29 | $21.53 | 1.31 M | $5.12 B |
| 08/04/2026 | $20.25 | $21.95 (8.4%) | $22.42 | $19.90 | 3.14 M | $5.07 B |
| 08/03/2026 | $18.97 | $19.39 (2.21%) | $19.87 | $18.70 | 1.20 M | $4.47 B |
| 07/31/2026 | $17.77 | $18.93 (6.53%) | $19.10 | $17.32 | 1.34 M | $4.37 B |
| 07/30/2026 | $17.26 | $17.57 (1.8%) | $17.67 | $16.81 | 1.33 M | $4.05 B |
| 07/29/2026 | $18.35 | $16.96 (-7.57%) | $18.43 | $16.44 | 1.53 M | $3.91 B |
| 07/28/2026 | $17.56 | $18.37 (4.61%) | $18.43 | $16.75 | 977.75 K | $4.24 B |
| 07/27/2026 | $18.61 | $17.95 (-3.55%) | $18.85 | $17.31 | 1.23 M | $4.14 B |
| 07/24/2026 | $18.65 | $18.21 (-2.36%) | $18.73 | $17.51 | 1.10 M | $4.20 B |
| 07/23/2026 | $17.87 | $18.37 (2.8%) | $18.83 | $17.75 | 1.16 M | $4.24 B |
| 07/22/2026 | $19.41 | $18.33 (-5.56%) | $20.11 | $18.28 | 1.54 M | $4.23 B |
| 07/21/2026 | $20.00 | $19.55 (-2.25%) | $20.14 | $18.99 | 1.76 M | $4.51 B |
| 07/20/2026 | $17.91 | $19.64 (9.66%) | $19.96 | $17.78 | 2.18 M | $4.53 B |
| 07/17/2026 | $17.02 | $17.76 (4.35%) | $18.14 | $17.00 | 861.46 K | $4.10 B |
| 07/16/2026 | $18.26 | $17.64 (-3.4%) | $18.37 | $17.17 | 1.32 M | $4.07 B |
| 07/15/2026 | $18.49 | $18.53 (0.22%) | $18.97 | $18.07 | 858.08 K | $4.28 B |
| 07/14/2026 | $17.65 | $18.21 (3.17%) | $18.44 | $17.54 | 1.32 M | $4.20 B |
| 07/13/2026 | $17.74 | $17.46 (-1.58%) | $17.98 | $17.22 | 1.23 M | $4.03 B |
| 07/10/2026 | $16.93 | $17.71 (4.61%) | $17.86 | $16.61 | 1.25 M | $4.09 B |
| 07/09/2026 | $17.15 | $16.73 (-2.45%) | $17.15 | $16.53 | 602.91 K | $3.86 B |
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.
