5 DAY PERFORMANCE
-83.71%
1 MONTH PERFORMANCE
-90.21%
3 MONTH PERFORMANCE
-91.35%
6 MONTH PERFORMANCE
-96.26%
YEAR-TO-DATE PERFORMANCE
-94.08%
1 YEAR PERFORMANCE
-98.49%
Beyond Air Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.54 | $5.62 (1.35%) | $5.85 | $5.41 | 3.39 K | |
| 08/06/2026 | $5.90 | $5.56 (-5.76%) | $5.99 | $5.50 | 21.60 K | $2.31 M |
| 08/05/2026 | $6.37 | $5.69 (-10.68%) | $6.37 | $5.48 | 38.70 K | $2.36 M |
| 08/04/2026 | $6.27 | $6.18 (-1.44%) | $6.95 | $6.10 | 62.20 K | $2.56 M |
| 08/03/2026 | $5.94 | $6.33 (6.57%) | $7.74 | $5.91 | 433.93 K | $2.63 M |
| 07/31/2026 | $5.40 | $5.28 (-2.22%) | $5.42 | $5.02 | 30.50 K | $2.19 M |
| 07/30/2026 | $5.54 | $5.42 (-2.17%) | $5.55 | $5.35 | 14.36 K | $2.25 M |
| 07/29/2026 | $5.46 | $5.51 (0.92%) | $5.59 | $5.25 | 7.34 K | $2.29 M |
| 07/28/2026 | $5.41 | $5.46 (0.92%) | $5.59 | $5.41 | 7.61 K | $2.27 M |
| 07/27/2026 | $5.19 | $5.37 (3.47%) | $5.37 | $5.10 | 15.95 K | $2.23 M |
| 07/24/2026 | $5.43 | $5.16 (-4.97%) | $5.47 | $5.16 | 8.80 K | $2.14 M |
| 07/23/2026 | $5.71 | $5.47 (-4.2%) | $5.73 | $5.43 | 7.10 K | $2.27 M |
| 07/22/2026 | $5.79 | $5.72 (-1.21%) | $5.86 | $5.60 | 17.10 K | $2.37 M |
| 07/21/2026 | $6.01 | $5.90 (-1.83%) | $6.37 | $5.85 | 21.41 K | $2.45 M |
| 07/20/2026 | $5.65 | $5.98 (5.84%) | $6.00 | $5.65 | 9.54 K | $2.48 M |
| 07/17/2026 | $5.48 | $5.58 (1.82%) | $5.82 | $5.31 | 15.53 K | $2.32 M |
| 07/16/2026 | $5.55 | $5.55 (0%) | $5.60 | $5.40 | 11.97 K | $2.30 M |
| 07/15/2026 | $5.75 | $5.61 (-2.43%) | $6.00 | $5.50 | 35.14 K | $2.33 M |
| 07/14/2026 | $7.21 | $5.77 (-19.97%) | $7.28 | $5.30 | 104.20 K | $2.39 M |
| 07/13/2026 | $7.99 | $7.49 (-6.26%) | $8.19 | $7.20 | 50.50 K | $3.11 M |
| 07/10/2026 | $8.42 | $8.34 (-0.95%) | $8.89 | $7.89 | 238.98 K | $3.46 M |
| 07/09/2026 | $8.51 | $8.55 (0.47%) | $9.28 | $8.25 | 77.15 K | $3.55 M |
| 07/08/2026 | $8.60 | $8.82 (2.56%) | $9.00 | $8.20 | 85.35 K | $3.66 M |
| 07/07/2026 | $8.95 | $8.78 (-1.9%) | $9.00 | $8.43 | 115.87 K | $3.64 M |
| 07/06/2026 | $9.38 | $8.78 (-6.4%) | $9.38 | $8.51 | 143.70 K | $3.64 M |
| 07/02/2026 | $9.26 | $9.36 (1.08%) | $9.60 | $8.73 | 185.61 K | $3.88 M |
| 07/01/2026 | $8.98 | $9.33 (3.9%) | $9.40 | $8.62 | 163.12 K | $3.87 M |
| 06/30/2026 | $9.21 | $8.92 (-3.15%) | $9.21 | $8.10 | 196.01 K | $3.70 M |
| 06/29/2026 | $10.20 | $9.29 (-8.92%) | $10.20 | $8.80 | 347.31 K | $3.86 M |
| 06/26/2026 | $9.30 | $9.90 (6.45%) | $10.50 | $9.10 | 1.21 M | $4.11 M |
| 06/25/2026 | $9.40 | $9.55 (1.6%) | $10.34 | $9.16 | 316.44 K | $3.96 M |
| 06/24/2026 | $9.74 | $9.58 (-1.64%) | $10.40 | $9.30 | 566.69 K | $3.98 M |
| 06/23/2026 | $7.80 | $9.36 (20%) | $9.47 | $7.70 | 472.60 K | $3.88 M |
| 06/22/2026 | $7.20 | $8.18 (13.61%) | $8.24 | $7.10 | 313.00 K | $3.40 M |
| 06/18/2026 | $7.16 | $7.20 (0.56%) | $7.96 | $7.10 | 239.90 K | $2.99 M |
| 06/17/2026 | $7.60 | $7.34 (-3.42%) | $7.72 | $6.80 | 245.52 K | $3.05 M |
| 06/16/2026 | $7.31 | $6.91 (-5.47%) | $7.58 | $6.69 | 288.20 K | $2.87 M |
| 06/15/2026 | $7.54 | $7.42 (-1.59%) | $8.00 | $7.32 | 163.51 K | $3.08 M |
| 06/12/2026 | $7.80 | $7.42 (-4.87%) | $8.00 | $7.28 | 6.47 K | $3.08 M |
| 06/11/2026 | $7.82 | $7.52 (-3.84%) | $7.82 | $7.02 | 12.08 K | $3.12 M |
| 06/10/2026 | $7.92 | $7.60 (-4.04%) | $7.92 | $7.40 | 14.26 K | $3.15 M |
| 06/09/2026 | $8.28 | $7.72 (-6.76%) | $8.80 | $7.70 | 12.80 K | $3.20 M |
| 06/08/2026 | $8.52 | $8.20 (-3.76%) | $8.85 | $8.00 | 10.65 K | $3.40 M |
| 06/05/2026 | $9.11 | $8.26 (-9.33%) | $9.11 | $8.04 | 7.46 K | $3.43 M |
| 06/04/2026 | $8.80 | $9.00 (2.27%) | $9.40 | $8.60 | 11.31 K | $3.74 M |
| 06/03/2026 | $9.40 | $8.84 (-5.96%) | $9.46 | $8.84 | 4.07 K | $3.67 M |
| 06/02/2026 | $9.80 | $9.40 (-4.08%) | $9.90 | $9.34 | 7.69 K | $3.90 M |
| 06/01/2026 | $9.50 | $9.72 (2.32%) | $10.20 | $9.00 | 11.65 K | $4.03 M |
| 05/29/2026 | $9.00 | $9.20 (2.22%) | $9.75 | $8.62 | 8.27 K | $3.82 M |
| 05/28/2026 | $8.72 | $8.90 (2.06%) | $9.80 | $8.30 | 21.51 K | $3.69 M |
| 05/27/2026 | $8.49 | $8.60 (1.3%) | $8.98 | $8.33 | 7.93 K | $3.57 M |
| 05/26/2026 | $8.21 | $8.75 (6.58%) | $9.19 | $7.88 | 18.78 K | $3.63 M |
| 05/22/2026 | $8.50 | $8.02 (-5.65%) | $8.80 | $7.96 | 13.03 K | $3.33 M |
| 05/21/2026 | $7.84 | $8.04 (2.55%) | $8.39 | $7.82 | 5.33 K | $3.34 M |
| 05/20/2026 | $8.60 | $8.04 (-6.51%) | $8.60 | $7.62 | 19.27 K | $3.34 M |
| 05/19/2026 | $9.38 | $8.62 (-8.1%) | $9.51 | $8.60 | 9.51 K | $3.58 M |
| 05/18/2026 | $9.93 | $9.62 (-3.12%) | $10.34 | $9.28 | 14.80 K | $3.99 M |
| 05/15/2026 | $9.32 | $9.96 (6.87%) | $10.00 | $9.32 | 8.49 K | $4.13 M |
| 05/14/2026 | $10.56 | $9.40 (-10.98%) | $10.56 | $9.21 | 14.68 K | $3.90 M |
| 05/13/2026 | $10.96 | $10.76 (-1.82%) | $11.60 | $10.63 | 24.65 K | $4.47 M |
| 05/12/2026 | $10.40 | $10.74 (3.27%) | $11.10 | $10.20 | 15.19 K | $4.46 M |
| 05/11/2026 | $10.00 | $10.39 (3.9%) | $10.65 | $8.40 | 19.06 K | $4.31 M |
| 05/08/2026 | $9.80 | $10.26 (4.69%) | $10.54 | $9.60 | 12.60 K | $4.26 M |
| 05/07/2026 | $11.27 | $9.94 (-11.8%) | $11.30 | $9.84 | 17.94 K | $4.13 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.
