5 DAY PERFORMANCE
+5.42%
1 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
+2.13%
BETA Technologies Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $29.36 | $28.89 (-1.6%) | $29.65 | $28.20 | 1.12 M | $6.62 B |
| 01/06/2026 | $29.29 | $29.52 (0.79%) | $29.72 | $28.35 | 1.14 M | $6.76 B |
| 01/05/2026 | $27.61 | $29.05 (5.22%) | $29.33 | $27.52 | 720.08 K | $6.65 B |
| 01/02/2026 | $29.18 | $27.33 (-6.34%) | $29.47 | $26.56 | 864.31 K | $6.26 B |
| 12/31/2025 | $28.00 | $28.21 (0.75%) | $28.55 | $27.68 | 642.30 K | $6.46 B |
| 12/30/2025 | $29.82 | $28.05 (-5.94%) | $29.85 | $28.01 | 913.70 K | $6.42 B |
| 12/29/2025 | $29.02 | $29.47 (1.55%) | $30.00 | $29.00 | 604.42 K | $6.75 B |
| 12/26/2025 | $30.38 | $29.84 (-1.78%) | $30.80 | $29.41 | 363.55 K | $6.83 B |
| 12/24/2025 | $31.78 | $30.12 (-5.22%) | $31.78 | $29.50 | 380.40 K | $6.90 B |
| 12/23/2025 | $31.59 | $31.62 (0.09%) | $32.12 | $30.73 | 618.57 K | $7.24 B |
| 12/22/2025 | $30.57 | $31.86 (4.22%) | $31.86 | $30.05 | 529.31 K | $7.30 B |
| 12/19/2025 | $30.21 | $30.56 (1.16%) | $30.98 | $29.86 | 2.77 M | $7.00 B |
| 12/18/2025 | $28.37 | $30.08 (6.03%) | $30.55 | $28.28 | 692.11 K | $6.89 B |
| 12/17/2025 | $28.00 | $27.97 (-0.11%) | $29.87 | $27.82 | 677.90 K | $6.41 B |
| 12/16/2025 | $29.18 | $27.83 (-4.63%) | $29.98 | $27.75 | 561.70 K | $6.37 B |
| 12/15/2025 | $30.05 | $29.69 (-1.2%) | $30.36 | $29.32 | 534.19 K | $6.80 B |
| 12/12/2025 | $31.20 | $30.02 (-3.78%) | $32.70 | $29.81 | 727.22 K | $6.72 B |
| 12/11/2025 | $31.37 | $31.39 (0.06%) | $32.25 | $31.19 | 444.52 K | $7.03 B |
| 12/10/2025 | $31.00 | $31.44 (1.42%) | $32.38 | $30.06 | 513.45 K | $7.04 B |
| 12/09/2025 | $30.29 | $31.02 (2.41%) | $31.59 | $30.08 | 816.45 K | $6.94 B |
| 12/08/2025 | $29.15 | $30.31 (3.98%) | $31.63 | $28.65 | 1.30 M | $6.78 B |
| 12/05/2025 | $30.17 | $28.39 (-5.9%) | $30.40 | $28.03 | 983.70 K | $6.35 B |
| 12/04/2025 | $29.73 | $29.84 (0.37%) | $31.00 | $27.89 | 1.37 M | $6.68 B |
| 12/03/2025 | $29.30 | $29.50 (0.68%) | $29.90 | $28.01 | 1.39 M | $6.60 B |
| 12/02/2025 | $26.83 | $28.37 (5.74%) | $29.34 | $26.42 | 1.42 M | $6.35 B |
| 12/01/2025 | $27.20 | $26.22 (-3.6%) | $27.20 | $25.91 | 693.43 K | $5.87 B |
| 11/28/2025 | $27.15 | $27.27 (0.44%) | $27.45 | $26.60 | 256.14 K | $6.10 B |
| 11/26/2025 | $25.91 | $26.92 (3.9%) | $27.34 | $25.69 | 368.16 K | $6.02 B |
| 11/25/2025 | $25.98 | $25.91 (-0.27%) | $27.31 | $25.26 | 516.82 K | $5.80 B |
| 11/24/2025 | $25.44 | $26.00 (2.2%) | $26.65 | $24.32 | 632.91 K | $5.82 B |
| 11/21/2025 | $23.75 | $24.91 (4.88%) | $25.16 | $22.40 | 617.53 K | $5.47 B |
| 11/20/2025 | $25.30 | $23.56 (-6.88%) | $25.51 | $22.89 | 861.10 K | $5.18 B |
| 11/19/2025 | $25.90 | $24.64 (-4.86%) | $26.78 | $24.20 | 716.30 K | $5.42 B |
| 11/18/2025 | $27.72 | $25.95 (-6.39%) | $28.49 | $23.71 | 1.96 M | $5.70 B |
| 11/17/2025 | $32.13 | $28.00 (-12.85%) | $32.13 | $27.50 | 1.30 M | $6.15 B |
| 11/14/2025 | $31.51 | $31.40 (-0.35%) | $32.80 | $30.10 | 865.81 K | $6.90 B |
| 11/13/2025 | $36.40 | $32.20 (-11.54%) | $36.43 | $31.26 | 1.06 M | $7.08 B |
| 11/12/2025 | $35.00 | $36.01 (2.89%) | $36.15 | $34.01 | 914.02 K | $7.91 B |
| 11/11/2025 | $34.02 | $34.83 (2.38%) | $35.00 | $32.73 | 964.80 K | $7.66 B |
| 11/10/2025 | $33.15 | $34.07 (2.78%) | $34.50 | $31.72 | 4.58 M | $7.49 B |
| 11/07/2025 | $35.60 | $32.01 (-10.08%) | $35.68 | $30.00 | 3.21 M | $6.89 B |
| 11/06/2025 | $37.69 | $35.51 (-5.78%) | $39.50 | $35.25 | 2.34 M | $7.65 B |
| 11/05/2025 | $35.45 | $36.80 (3.81%) | $37.93 | $34.50 | 7.65 M | $7.92 B |
| 11/04/2025 | $34.00 | $36.00 (5.88%) | $38.33 | $30.85 | 15.60 M | $7.75 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.
