5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-26.43%
3 MONTH PERFORMANCE
-50.90%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
-55.33%
1 YEAR PERFORMANCE
-37.60%
Beta Bionics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $14.42 | $13.55 (-6.03%) | $14.75 | $13.53 | 544.00 K | $591.24 M |
| 02/11/2026 | $14.74 | $14.12 (-4.21%) | $14.80 | $13.90 | 1.32 M | $616.11 M |
| 02/10/2026 | $14.21 | $14.78 (4.01%) | $15.53 | $14.13 | 1.09 M | $644.91 M |
| 02/09/2026 | $13.69 | $13.87 (1.31%) | $14.04 | $12.71 | 1.10 M | $605.20 M |
| 02/06/2026 | $13.47 | $13.08 (-2.9%) | $13.66 | $12.90 | 1.29 M | $570.73 M |
| 02/05/2026 | $14.09 | $13.24 (-6.03%) | $14.67 | $13.17 | 875.20 K | $577.71 M |
| 02/04/2026 | $14.46 | $14.09 (-2.56%) | $14.95 | $13.71 | 1.46 M | $614.80 M |
| 02/03/2026 | $13.94 | $14.46 (3.73%) | $14.51 | $13.71 | 1.12 M | $630.95 M |
| 02/02/2026 | $13.71 | $13.70 (-0.07%) | $14.23 | $13.40 | 1.20 M | $597.79 M |
| 01/30/2026 | $14.73 | $13.83 (-6.11%) | $15.03 | $13.77 | 1.40 M | $603.46 M |
| 01/29/2026 | $14.89 | $14.79 (-0.67%) | $15.00 | $14.51 | 617.27 K | $645.35 M |
| 01/28/2026 | $14.98 | $14.78 (-1.34%) | $15.24 | $14.53 | 749.35 K | $644.91 M |
| 01/27/2026 | $15.33 | $14.93 (-2.61%) | $15.38 | $14.46 | 1.09 M | $651.46 M |
| 01/26/2026 | $15.87 | $15.46 (-2.58%) | $16.50 | $15.45 | 599.95 K | $674.58 M |
| 01/23/2026 | $16.48 | $15.96 (-3.16%) | $16.61 | $15.83 | 646.83 K | $696.40 M |
| 01/22/2026 | $16.63 | $16.51 (-0.72%) | $17.60 | $16.19 | 934.72 K | $720.40 M |
| 01/21/2026 | $18.43 | $16.47 (-10.63%) | $18.43 | $16.30 | 1.75 M | $718.65 M |
| 01/20/2026 | $17.94 | $18.43 (2.73%) | $19.03 | $17.60 | 1.29 M | $804.17 M |
| 01/16/2026 | $17.71 | $18.50 (4.46%) | $18.61 | $17.39 | 1.40 M | $807.23 M |
| 01/15/2026 | $16.62 | $17.79 (7.04%) | $17.86 | $16.24 | 1.79 M | $776.25 M |
| 01/14/2026 | $17.27 | $16.99 (-1.62%) | $17.27 | $16.03 | 1.45 M | $741.34 M |
| 01/13/2026 | $17.51 | $17.27 (-1.37%) | $17.65 | $16.02 | 2.21 M | $753.56 M |
| 01/12/2026 | $20.01 | $17.65 (-11.79%) | $20.31 | $17.42 | 2.93 M | $770.14 M |
| 01/09/2026 | $22.75 | $20.14 (-11.47%) | $23.92 | $20.02 | 8.29 M | $878.79 M |
| 01/08/2026 | $30.43 | $31.99 (5.13%) | $32.58 | $30.43 | 750.64 K | $1.40 B |
| 01/07/2026 | $31.40 | $31.49 (0.29%) | $32.53 | $31.20 | 639.60 K | $1.37 B |
| 01/06/2026 | $29.44 | $31.40 (6.66%) | $31.42 | $29.13 | 851.50 K | $1.37 B |
| 01/05/2026 | $29.25 | $29.57 (1.09%) | $29.89 | $28.36 | 473.62 K | $1.29 B |
| 01/02/2026 | $30.70 | $29.25 (-4.72%) | $31.09 | $28.91 | 781.57 K | $1.28 B |
| 12/31/2025 | $31.97 | $30.47 (-4.69%) | $32.21 | $30.44 | 924.95 K | $1.33 B |
| 12/30/2025 | $31.37 | $31.97 (1.91%) | $32.03 | $30.86 | 526.80 K | $1.39 B |
| 12/29/2025 | $31.53 | $31.27 (-0.82%) | $31.57 | $30.80 | 349.40 K | $1.36 B |
| 12/26/2025 | $31.08 | $31.86 (2.51%) | $31.89 | $30.32 | 607.45 K | $1.39 B |
| 12/24/2025 | $31.35 | $31.09 (-0.83%) | $31.78 | $30.81 | 643.60 K | $1.36 B |
| 12/23/2025 | $31.20 | $31.35 (0.48%) | $32.05 | $30.44 | 588.40 K | $1.37 B |
| 12/22/2025 | $29.17 | $31.69 (8.64%) | $32.26 | $28.59 | 2.36 M | $1.38 B |
| 12/19/2025 | $28.97 | $29.25 (0.97%) | $30.07 | $28.65 | 1.51 M | $1.28 B |
| 12/18/2025 | $30.05 | $29.06 (-3.29%) | $30.64 | $28.83 | 2.22 M | $1.27 B |
| 12/17/2025 | $29.63 | $29.19 (-1.48%) | $30.06 | $29.06 | 1.55 M | $1.27 B |
| 12/16/2025 | $29.41 | $29.63 (0.75%) | $29.78 | $27.86 | 668.24 K | $1.29 B |
| 12/15/2025 | $29.79 | $29.72 (-0.23%) | $30.05 | $28.85 | 1.20 M | $1.30 B |
| 12/12/2025 | $29.46 | $29.76 (1.02%) | $30.50 | $28.84 | 776.41 K | $1.30 B |
| 12/11/2025 | $29.18 | $29.31 (0.45%) | $29.67 | $28.76 | 617.30 K | $1.28 B |
| 12/10/2025 | $29.09 | $29.19 (0.34%) | $29.67 | $28.01 | 888.70 K | $1.27 B |
| 12/09/2025 | $28.31 | $29.01 (2.47%) | $29.69 | $28.00 | 721.80 K | $1.27 B |
| 12/08/2025 | $29.70 | $28.31 (-4.68%) | $30.49 | $28.09 | 954.40 K | $1.24 B |
| 12/05/2025 | $30.45 | $29.38 (-3.51%) | $30.93 | $28.76 | 929.13 K | $1.28 B |
| 12/04/2025 | $30.03 | $30.00 (-0.1%) | $31.51 | $29.56 | 2.65 M | $1.31 B |
| 12/03/2025 | $28.36 | $30.40 (7.19%) | $30.99 | $28.36 | 686.80 K | $1.33 B |
| 12/02/2025 | $29.65 | $28.44 (-4.08%) | $30.06 | $27.87 | 597.20 K | $1.24 B |
| 12/01/2025 | $29.91 | $29.53 (-1.27%) | $30.80 | $28.25 | 420.00 K | $1.29 B |
| 11/28/2025 | $31.18 | $31.34 (0.51%) | $31.65 | $30.54 | 220.80 K | $1.37 B |
| 11/26/2025 | $32.00 | $30.86 (-3.56%) | $32.71 | $30.84 | 442.86 K | $1.35 B |
| 11/25/2025 | $31.06 | $31.51 (1.45%) | $32.00 | $30.49 | 421.21 K | $1.37 B |
| 11/24/2025 | $31.50 | $31.40 (-0.32%) | $32.41 | $30.32 | 672.30 K | $1.37 B |
| 11/21/2025 | $28.23 | $31.42 (11.3%) | $32.11 | $28.01 | 673.30 K | $1.37 B |
| 11/20/2025 | $28.31 | $28.40 (0.32%) | $30.41 | $27.94 | 514.97 K | $1.24 B |
| 11/19/2025 | $27.26 | $27.72 (1.69%) | $28.30 | $26.81 | 346.00 K | $1.21 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.
