5 DAY PERFORMANCE
-18.14%
1 MONTH PERFORMANCE
+18.67%
3 MONTH PERFORMANCE
+28.94%
6 MONTH PERFORMANCE
+15.01%
YEAR-TO-DATE PERFORMANCE
-23.40%
BETA Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $16.54 | $17.01 (2.84%) | $17.08 | $16.50 | 1.19 M | $3.93 B |
| 07/07/2026 | $18.79 | $16.97 (-9.69%) | $18.79 | $16.85 | 1.18 M | $3.92 B |
| 07/06/2026 | $18.16 | $19.00 (4.63%) | $19.20 | $18.11 | 1.25 M | $4.38 B |
| 07/02/2026 | $17.56 | $18.11 (3.13%) | $18.51 | $17.44 | 1.60 M | $4.18 B |
| 07/01/2026 | $16.80 | $17.38 (3.45%) | $17.73 | $16.53 | 1.40 M | $4.01 B |
| 06/30/2026 | $16.20 | $16.75 (3.4%) | $16.91 | $16.20 | 1.36 M | $3.87 B |
| 06/29/2026 | $16.82 | $16.37 (-2.68%) | $17.19 | $16.10 | 1.39 M | $3.78 B |
| 06/26/2026 | $15.70 | $16.70 (6.37%) | $16.89 | $15.70 | 2.45 M | $3.85 B |
| 06/25/2026 | $15.85 | $16.01 (1.01%) | $16.15 | $15.30 | 1.72 M | $3.69 B |
| 06/24/2026 | $15.79 | $15.68 (-0.7%) | $16.14 | $15.63 | 1.52 M | $3.62 B |
| 06/23/2026 | $15.25 | $15.87 (4.07%) | $16.37 | $15.20 | 1.43 M | $3.66 B |
| 06/22/2026 | $15.99 | $15.73 (-1.63%) | $16.07 | $15.15 | 1.59 M | $3.63 B |
| 06/18/2026 | $15.94 | $16.10 (1%) | $16.32 | $15.27 | 1.84 M | $3.72 B |
| 06/17/2026 | $15.63 | $15.77 (0.9%) | $16.47 | $15.61 | 1.26 M | $3.64 B |
| 06/16/2026 | $16.63 | $15.74 (-5.35%) | $16.99 | $15.40 | 1.52 M | $3.63 B |
| 06/15/2026 | $17.00 | $16.66 (-2%) | $17.13 | $16.35 | 1.18 M | $3.84 B |
| 06/12/2026 | $17.07 | $16.23 (-4.92%) | $17.24 | $16.07 | 1.19 M | $3.75 B |
| 06/11/2026 | $15.80 | $17.00 (7.59%) | $17.25 | $15.40 | 1.20 M | $3.92 B |
| 06/10/2026 | $16.63 | $15.72 (-5.47%) | $16.99 | $15.71 | 1.27 M | $3.63 B |
| 06/09/2026 | $17.50 | $16.47 (-5.89%) | $18.09 | $15.69 | 1.46 M | $3.80 B |
| 06/08/2026 | $17.56 | $17.55 (-0.06%) | $18.28 | $17.35 | 1.37 M | $4.05 B |
| 06/05/2026 | $17.69 | $17.13 (-3.17%) | $17.70 | $16.30 | 2.03 M | $3.95 B |
| 06/04/2026 | $18.19 | $18.13 (-0.33%) | $18.95 | $17.27 | 1.78 M | $4.18 B |
| 06/03/2026 | $19.48 | $18.22 (-6.47%) | $19.75 | $18.05 | 2.76 M | $4.20 B |
| 06/02/2026 | $18.25 | $18.56 (1.7%) | $18.95 | $18.00 | 1.81 M | $4.28 B |
| 06/01/2026 | $18.04 | $18.03 (-0.06%) | $18.38 | $17.63 | 1.15 M | $4.16 B |
| 05/29/2026 | $18.19 | $18.34 (0.82%) | $18.39 | $17.11 | 2.59 M | $4.23 B |
| 05/28/2026 | $16.75 | $18.33 (9.43%) | $18.85 | $16.72 | 2.05 M | $4.23 B |
| 05/27/2026 | $16.92 | $16.83 (-0.53%) | $17.00 | $16.42 | 1.23 M | $3.88 B |
| 05/26/2026 | $17.15 | $16.84 (-1.81%) | $17.69 | $16.66 | 1.83 M | $3.89 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.
