5 DAY PERFORMANCE
+67.32%
1 MONTH PERFORMANCE
+21.30%
3 MONTH PERFORMANCE
-25.22%
6 MONTH PERFORMANCE
-50.29%
YEAR-TO-DATE PERFORMANCE
+18.46%
1 YEAR PERFORMANCE
-78.39%
Beyond Air Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.57 | $0.56 (-1.23%) | $0.58 | $0.54 | 64.77 K | $4.73 M |
| 05/05/2026 | $0.58 | $0.58 (0%) | $0.60 | $0.56 | 193.75 K | $5.00 M |
| 05/04/2026 | $0.52 | $0.58 (10.35%) | $0.58 | $0.50 | 543.37 K | $4.97 M |
| 05/01/2026 | $0.52 | $0.51 (-1.13%) | $0.53 | $0.50 | 127.20 K | $4.43 M |
| 04/30/2026 | $0.50 | $0.53 (5.04%) | $0.53 | $0.49 | 100.03 K | $4.53 M |
| 04/29/2026 | $0.50 | $0.50 (0%) | $0.50 | $0.48 | 109.17 K | $4.31 M |
| 04/28/2026 | $0.49 | $0.51 (3.86%) | $0.52 | $0.49 | 237.84 K | $4.39 M |
| 04/27/2026 | $0.53 | $0.49 (-7.57%) | $0.53 | $0.48 | 190.97 K | $4.20 M |
| 04/24/2026 | $0.54 | $0.51 (-4.85%) | $0.54 | $0.50 | 191.00 K | $4.39 M |
| 04/23/2026 | $0.54 | $0.55 (1.33%) | $0.55 | $0.51 | 120.39 K | $4.71 M |
| 04/22/2026 | $0.52 | $0.54 (3.73%) | $0.54 | $0.52 | 149.04 K | $4.65 M |
| 04/21/2026 | $0.56 | $0.52 (-8.63%) | $0.58 | $0.51 | 516.90 K | $4.44 M |
| 04/20/2026 | $0.56 | $0.55 (-2.33%) | $0.56 | $0.49 | 712.20 K | $4.70 M |
| 04/17/2026 | $0.49 | $0.54 (9.94%) | $0.56 | $0.47 | 1.75 M | $4.69 M |
| 04/16/2026 | $0.49 | $0.45 (-9.14%) | $0.50 | $0.44 | 576.50 K | $3.84 M |
| 04/15/2026 | $0.56 | $0.50 (-9.68%) | $0.57 | $0.43 | 1.79 M | $4.34 M |
| 04/14/2026 | $0.64 | $0.57 (-10.63%) | $0.66 | $0.56 | 497.94 K | $4.91 M |
| 04/13/2026 | $0.70 | $0.63 (-9.99%) | $0.72 | $0.61 | 711.70 K | $5.43 M |
| 04/10/2026 | $0.82 | $0.79 (-3.35%) | $0.82 | $0.72 | 309.71 K | $6.79 M |
| 04/09/2026 | $0.76 | $0.81 (6.43%) | $0.81 | $0.74 | 157.50 K | $6.96 M |
| 04/08/2026 | $0.72 | $0.75 (3.77%) | $0.78 | $0.72 | 200.41 K | $6.47 M |
| 04/07/2026 | $0.73 | $0.71 (-2.07%) | $0.73 | $0.70 | 86.25 K | $6.12 M |
| 04/06/2026 | $0.71 | $0.71 (-0.08%) | $0.74 | $0.69 | 199.95 K | $6.11 M |
| 04/02/2026 | $0.72 | $0.71 (-2.06%) | $0.72 | $0.65 | 184.73 K | $6.11 M |
| 04/01/2026 | $0.80 | $0.71 (-10.84%) | $0.80 | $0.70 | 687.04 K | $6.15 M |
| 03/31/2026 | $0.67 | $0.69 (3.01%) | $0.71 | $0.67 | 71.14 K | $5.95 M |
| 03/30/2026 | $0.72 | $0.67 (-6.62%) | $0.72 | $0.67 | 140.47 K | $5.79 M |
| 03/27/2026 | $0.70 | $0.72 (3.19%) | $0.73 | $0.67 | 97.04 K | $6.22 M |
| 03/26/2026 | $0.75 | $0.69 (-8.17%) | $0.77 | $0.68 | 213.72 K | $5.95 M |
| 03/25/2026 | $0.75 | $0.74 (-1.32%) | $0.77 | $0.73 | 98.10 K | $6.38 M |
| 03/24/2026 | $0.81 | $0.75 (-7.65%) | $0.81 | $0.74 | 111.72 K | $6.45 M |
| 03/23/2026 | $0.79 | $0.81 (2.25%) | $0.81 | $0.76 | 73.89 K | $6.96 M |
| 03/20/2026 | $0.78 | $0.79 (1.14%) | $0.80 | $0.75 | 174.04 K | $6.80 M |
| 03/19/2026 | $0.78 | $0.78 (0%) | $0.81 | $0.76 | 143.80 K | $6.72 M |
| 03/18/2026 | $0.81 | $0.81 (-0.8%) | $0.81 | $0.75 | 214.51 K | $6.95 M |
| 03/17/2026 | $0.84 | $0.81 (-3.97%) | $0.84 | $0.80 | 1.13 M | $6.94 M |
| 03/16/2026 | $0.82 | $0.83 (1.22%) | $0.89 | $0.81 | 212.36 K | $7.15 M |
| 03/13/2026 | $0.83 | $0.82 (-1.29%) | $0.83 | $0.80 | 67.20 K | $7.07 M |
| 03/12/2026 | $0.82 | $0.81 (-1.54%) | $0.83 | $0.80 | 91.62 K | $6.98 M |
| 03/11/2026 | $0.81 | $0.80 (-0.22%) | $0.83 | $0.79 | 86.44 K | $6.92 M |
| 03/10/2026 | $0.86 | $0.82 (-3.95%) | $0.86 | $0.79 | 88.52 K | $7.10 M |
| 03/09/2026 | $0.79 | $0.86 (8.21%) | $0.86 | $0.76 | 187.80 K | $7.40 M |
| 03/06/2026 | $0.84 | $0.81 (-3.7%) | $0.84 | $0.79 | 124.25 K | $6.97 M |
| 03/05/2026 | $0.87 | $0.83 (-4.76%) | $0.87 | $0.80 | 128.69 K | $7.14 M |
| 03/04/2026 | $0.88 | $0.87 (-1.49%) | $0.94 | $0.84 | 126.40 K | $7.47 M |
| 03/03/2026 | $0.88 | $0.85 (-3.41%) | $0.90 | $0.77 | 376.80 K | $7.32 M |
| 03/02/2026 | $0.95 | $0.89 (-6.24%) | $0.95 | $0.87 | 310.82 K | $7.68 M |
| 02/27/2026 | $0.95 | $0.96 (0.73%) | $0.97 | $0.92 | 77.75 K | $8.28 M |
| 02/26/2026 | $0.93 | $0.97 (4.69%) | $0.99 | $0.91 | 165.62 K | $8.39 M |
| 02/25/2026 | $0.98 | $0.93 (-5.2%) | $0.99 | $0.89 | 334.90 K | $7.98 M |
| 02/24/2026 | $1.02 | $0.98 (-4.41%) | $1.03 | $0.96 | 211.90 K | $8.40 M |
| 02/23/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.99 | 142.40 K | $8.70 M |
| 02/20/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.99 | 248.94 K | $8.70 M |
| 02/19/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.02 | 126.79 K | $9.39 M |
| 02/18/2026 | $1.11 | $1.08 (-2.7%) | $1.16 | $1.03 | 233.44 K | $9.31 M |
| 02/17/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.00 | 606.20 K | $9.31 M |
| 02/13/2026 | $1.05 | $1.05 (0%) | $1.15 | $1.00 | 580.50 K | $9.05 M |
| 02/12/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $0.95 | 345.40 K | $8.79 M |
| 02/11/2026 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.03 | 275.53 K | $8.96 M |
| 02/10/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.07 | 224.40 K | $6.87 M |
| 02/09/2026 | $1.18 | $1.16 (-1.69%) | $1.25 | $1.14 | 337.45 K | $7.37 M |
| 02/06/2026 | $1.08 | $1.15 (6.48%) | $1.15 | $1.06 | 333.52 K | $7.31 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.
