5 DAY PERFORMANCE
-61.61%
1 MONTH PERFORMANCE
-69.72%
3 MONTH PERFORMANCE
-84.89%
6 MONTH PERFORMANCE
-92.59%
YEAR-TO-DATE PERFORMANCE
-94.08%
1 YEAR PERFORMANCE
-97.71%
Beyond Air Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.27 | $2.18 (-3.96%) | $2.31 | $2.16 | 21.80 K | $1.57 M |
| 11/04/2026 | $2.31 | $2.33 (0.87%) | $2.40 | $2.18 | 23.92 K | $1.68 M |
| 11/03/2026 | $2.31 | $2.32 (0.43%) | $2.36 | $2.18 | 19.10 K | $1.67 M |
| 11/02/2026 | $2.33 | $2.21 (-5.15%) | $2.49 | $2.17 | 36.40 K | $1.59 M |
| 10/30/2026 | $2.28 | $2.24 (-1.75%) | $2.39 | $2.24 | 12.52 K | $1.62 M |
| 10/29/2026 | $2.36 | $2.31 (-2.12%) | $2.43 | $2.30 | 16.53 K | $1.67 M |
| 10/28/2026 | $2.24 | $2.36 (5.36%) | $2.36 | $2.16 | 21.14 K | $1.70 M |
| 10/27/2026 | $2.17 | $2.21 (1.84%) | $2.29 | $2.17 | 10.50 K | $1.59 M |
| 10/26/2026 | $2.12 | $2.14 (0.94%) | $2.24 | $2.12 | 13.20 K | $1.54 M |
| 10/23/2026 | $2.28 | $2.09 (-8.33%) | $2.28 | $2.05 | 20.82 K | $1.51 M |
| 10/22/2026 | $2.27 | $2.30 (1.32%) | $2.30 | $2.19 | 12.32 K | $1.66 M |
| 10/21/2026 | $2.27 | $2.34 (3.08%) | $2.34 | $2.16 | 28.90 K | $1.69 M |
| 10/20/2026 | $2.15 | $2.19 (1.86%) | $2.29 | $2.15 | 17.71 K | $1.58 M |
| 10/19/2026 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.12 | 6.82 K | $1.54 M |
| 10/16/2026 | $2.22 | $2.16 (-2.7%) | $2.27 | $2.12 | 14.70 K | $1.56 M |
| 10/15/2026 | $2.14 | $2.21 (3.27%) | $2.24 | $2.07 | 33.20 K | $554.15 K |
| 10/14/2026 | $2.18 | $2.10 (-3.67%) | $2.25 | $2.05 | 59.09 K | $1.51 M |
| 10/13/2026 | $2.35 | $2.19 (-6.81%) | $2.37 | $2.16 | 36.37 K | $549.13 K |
| 10/12/2026 | $2.27 | $2.31 (1.76%) | $2.47 | $2.24 | 30.21 K | $1.67 M |
| 10/09/2026 | $2.30 | $2.25 (-2.17%) | $2.34 | $2.20 | 65.39 K | $1.62 M |
| 10/08/2026 | $2.76 | $2.31 (-16.3%) | $2.76 | $2.31 | 100.04 K | $579.22 K |
| 10/07/2026 | $2.49 | $2.54 (2.01%) | $2.60 | $2.47 | 36.21 K | $636.89 K |
| 10/06/2026 | $2.76 | $2.55 (-7.61%) | $2.82 | $2.55 | 36.48 K | $639.40 K |
| 10/05/2026 | $2.93 | $2.84 (-3.07%) | $2.99 | $2.81 | 43.09 K | $2.05 M |
| 10/02/2026 | $2.93 | $2.82 (-3.75%) | $2.99 | $2.82 | 18.17 K | $2.03 M |
| 10/01/2026 | $2.71 | $2.93 (8.12%) | $2.93 | $2.67 | 50.80 K | $2.11 M |
| 09/30/2026 | $2.75 | $2.76 (0.36%) | $2.80 | $2.66 | 38.90 K | $692.06 K |
| 09/29/2026 | $2.59 | $2.83 (9.27%) | $2.94 | $2.57 | 77.19 K | $709.61 K |
| 09/28/2026 | $2.85 | $2.59 (-9.12%) | $2.85 | $2.38 | 156.92 K | $1.87 M |
| 09/25/2026 | $3.00 | $2.85 (-5%) | $3.00 | $2.78 | 203.23 K | $714.63 K |
| 09/24/2026 | $3.01 | $3.17 (5.32%) | $3.21 | $2.85 | 702.65 K | $2.29 M |
| 09/23/2026 | $3.14 | $3.01 (-4.14%) | $3.20 | $3.00 | 36.66 K | $754.75 K |
| 09/22/2026 | $3.15 | $3.20 (1.59%) | $3.20 | $3.05 | 15.75 K | $2.31 M |
| 09/21/2026 | $3.17 | $3.13 (-1.26%) | $3.22 | $3.09 | 22.95 K | $784.83 K |
| 09/18/2026 | $3.07 | $3.09 (0.65%) | $3.26 | $3.07 | 38.84 K | $2.23 M |
| 09/17/2026 | $3.13 | $3.08 (-1.6%) | $3.18 | $3.08 | 16.61 K | $772.30 K |
| 09/16/2026 | $3.13 | $3.08 (-1.6%) | $3.19 | $3.06 | 20.12 K | $772.30 K |
| 09/15/2026 | $3.16 | $3.13 (-0.95%) | $3.20 | $3.08 | 20.49 K | $2.26 M |
| 09/14/2026 | $3.24 | $3.14 (-3.09%) | $3.28 | $3.10 | 35.30 K | $787.34 K |
| 09/11/2026 | $3.09 | $3.20 (3.56%) | $3.29 | $3.07 | 64.46 K | $802.39 K |
| 09/10/2026 | $3.16 | $3.07 (-2.85%) | $3.19 | $3.06 | 44.45 K | $2.21 M |
| 09/09/2026 | $3.40 | $3.18 (-6.47%) | $3.43 | $3.18 | 54.98 K | $2.29 M |
| 09/08/2026 | $3.51 | $3.38 (-3.7%) | $3.58 | $3.32 | 83.96 K | $2.44 M |
| 09/04/2026 | $3.55 | $3.53 (-0.56%) | $3.64 | $3.50 | 48.54 K | $885.13 K |
| 09/03/2026 | $3.60 | $3.59 (-0.28%) | $3.69 | $3.52 | 74.78 K | $2.59 M |
| 09/02/2026 | $3.61 | $3.62 (0.28%) | $3.95 | $3.61 | 142.75 K | $907.70 K |
| 09/01/2026 | $3.78 | $3.66 (-3.17%) | $3.94 | $3.60 | 265.99 K | $917.73 K |
| 08/31/2026 | $4.52 | $3.97 (-12.17%) | $4.52 | $3.85 | 8.75 M | $2.86 M |
| 08/28/2026 | $4.39 | $4.48 (2.05%) | $4.73 | $4.25 | 313.82 K | $1.12 M |
| 08/27/2026 | $4.94 | $5.70 (15.38%) | $5.70 | $4.60 | 1.12 M | $1.43 M |
| 08/26/2026 | $4.96 | $4.97 (0.2%) | $4.97 | $4.70 | 14.64 K | $3.59 M |
| 08/25/2026 | $4.68 | $4.98 (6.41%) | $5.07 | $4.37 | 289.66 K | $1.25 M |
| 08/24/2026 | $5.12 | $4.91 (-4.1%) | $5.49 | $4.85 | 22.01 K | $3.54 M |
| 08/21/2026 | $5.30 | $5.04 (-4.91%) | $5.31 | $4.88 | 23.91 K | $1.26 M |
| 08/20/2026 | $5.12 | $5.16 (0.78%) | $5.55 | $5.01 | 30.90 K | $3.72 M |
| 08/19/2026 | $5.95 | $5.21 (-12.44%) | $5.95 | $5.09 | 72.80 K | $3.76 M |
| 08/18/2026 | $5.70 | $5.73 (0.53%) | $5.85 | $5.60 | 17.94 K | $1.44 M |
| 08/17/2026 | $6.25 | $5.71 (-8.64%) | $6.25 | $5.71 | 22.18 K | $4.12 M |
| 08/14/2026 | $6.98 | $6.32 (-9.46%) | $7.00 | $6.22 | 15.35 K | $1.58 M |
| 08/13/2026 | $6.65 | $6.92 (4.06%) | $7.23 | $5.89 | 58.72 K | $1.74 M |
| 08/12/2026 | $6.02 | $6.05 (0.5%) | $6.47 | $5.52 | 43.05 K | $4.36 M |
| 08/11/2026 | $5.32 | $5.84 (9.77%) | $6.22 | $5.17 | 45.27 K | $4.21 M |
| 08/10/2026 | $5.39 | $5.20 (-3.53%) | $5.50 | $5.10 | 24.71 K | $3.75 M |
| 08/07/2026 | $5.54 | $5.36 (-3.25%) | $5.87 | $5.36 | 12.80 K | $3.87 M |
| 08/06/2026 | $5.90 | $5.56 (-5.76%) | $5.99 | $5.50 | 21.60 K | $4.01 M |
| 08/05/2026 | $6.37 | $5.69 (-10.68%) | $6.37 | $5.48 | 38.70 K | $4.10 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.
