5 DAY PERFORMANCE
+138.89%
1 MONTH PERFORMANCE
+114.46%
3 MONTH PERFORMANCE
+6.46%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
+18.46%
1 YEAR PERFORMANCE
-77.31%
Beyond Air Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.36 | $0.41 (13.61%) | $0.41 | $0.36 | 312.99 K | $3.52 M |
| 06/18/2026 | $0.36 | $0.36 (0.56%) | $0.40 | $0.36 | 239.90 K | $3.10 M |
| 06/17/2026 | $0.38 | $0.37 (-3.42%) | $0.39 | $0.34 | 245.52 K | $3.16 M |
| 06/16/2026 | $0.37 | $0.35 (-5.42%) | $0.38 | $0.33 | 288.20 K | $2.98 M |
| 06/15/2026 | $0.38 | $0.37 (-1.57%) | $0.40 | $0.37 | 163.51 K | $3.20 M |
| 06/12/2026 | $0.39 | $0.37 (-4.87%) | $0.40 | $0.36 | 129.30 K | $3.20 M |
| 06/11/2026 | $0.39 | $0.38 (-3.84%) | $0.39 | $0.35 | 241.55 K | $3.24 M |
| 06/10/2026 | $0.40 | $0.38 (-4.09%) | $0.40 | $0.37 | 285.22 K | $3.27 M |
| 06/09/2026 | $0.41 | $0.39 (-6.72%) | $0.44 | $0.39 | 255.90 K | $3.33 M |
| 06/08/2026 | $0.43 | $0.41 (-3.73%) | $0.44 | $0.40 | 213.04 K | $3.53 M |
| 06/05/2026 | $0.46 | $0.41 (-9.37%) | $0.46 | $0.40 | 149.20 K | $3.56 M |
| 06/04/2026 | $0.44 | $0.45 (2.3%) | $0.47 | $0.43 | 226.13 K | $3.88 M |
| 06/03/2026 | $0.47 | $0.44 (-6%) | $0.47 | $0.44 | 81.43 K | $3.81 M |
| 06/02/2026 | $0.49 | $0.47 (-4.08%) | $0.49 | $0.47 | 153.79 K | $4.05 M |
| 06/01/2026 | $0.48 | $0.49 (2.36%) | $0.51 | $0.45 | 233.00 K | $4.19 M |
| 05/29/2026 | $0.45 | $0.46 (2.22%) | $0.49 | $0.43 | 165.39 K | $3.96 M |
| 05/28/2026 | $0.44 | $0.45 (2.06%) | $0.49 | $0.42 | 430.26 K | $3.83 M |
| 05/27/2026 | $0.42 | $0.43 (1.32%) | $0.45 | $0.42 | 158.55 K | $3.71 M |
| 05/26/2026 | $0.41 | $0.44 (6.55%) | $0.46 | $0.39 | 375.56 K | $3.77 M |
| 05/22/2026 | $0.43 | $0.40 (-5.65%) | $0.44 | $0.40 | 260.50 K | $3.46 M |
| 05/21/2026 | $0.39 | $0.40 (2.55%) | $0.42 | $0.39 | 106.54 K | $3.46 M |
| 05/20/2026 | $0.43 | $0.40 (-6.47%) | $0.43 | $0.38 | 385.30 K | $3.47 M |
| 05/19/2026 | $0.47 | $0.43 (-8.06%) | $0.48 | $0.43 | 190.13 K | $3.72 M |
| 05/18/2026 | $0.50 | $0.48 (-3.14%) | $0.52 | $0.46 | 296.00 K | $4.14 M |
| 05/15/2026 | $0.47 | $0.50 (6.87%) | $0.50 | $0.47 | 169.85 K | $4.29 M |
| 05/14/2026 | $0.53 | $0.47 (-10.98%) | $0.53 | $0.46 | 293.63 K | $4.05 M |
| 05/13/2026 | $0.55 | $0.54 (-1.88%) | $0.58 | $0.53 | 492.93 K | $4.63 M |
| 05/12/2026 | $0.52 | $0.54 (3.27%) | $0.56 | $0.51 | 303.70 K | $4.63 M |
| 05/11/2026 | $0.50 | $0.52 (3.92%) | $0.53 | $0.42 | 381.09 K | $4.48 M |
| 05/08/2026 | $0.49 | $0.51 (4.74%) | $0.53 | $0.48 | 251.90 K | $4.42 M |
| 05/07/2026 | $0.56 | $0.50 (-11.8%) | $0.57 | $0.49 | 358.72 K | $4.28 M |
| 05/06/2026 | $0.57 | $0.57 (-0.91%) | $0.58 | $0.52 | 206.90 K | $4.87 M |
| 05/05/2026 | $0.58 | $0.58 (0%) | $0.60 | $0.56 | 193.80 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 |
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.
