5 DAY PERFORMANCE
-72.08%
1 MONTH PERFORMANCE
-82.94%
3 MONTH PERFORMANCE
-88.06%
6 MONTH PERFORMANCE
-94.55%
YEAR-TO-DATE PERFORMANCE
-94.08%
1 YEAR PERFORMANCE
-98.07%
Beyond Air Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $2.22 M |
| 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 |
| 08/04/2026 | $6.27 | $6.18 (-1.44%) | $6.95 | $6.10 | 62.20 K | $4.46 M |
| 08/03/2026 | $5.94 | $6.33 (6.57%) | $7.74 | $5.91 | 433.93 K | $4.57 M |
| 07/31/2026 | $5.40 | $5.28 (-2.22%) | $5.42 | $5.02 | 30.50 K | $3.81 M |
| 07/30/2026 | $5.54 | $5.42 (-2.17%) | $5.55 | $5.35 | 14.36 K | $3.91 M |
| 07/29/2026 | $5.46 | $5.51 (0.92%) | $5.59 | $5.25 | 7.34 K | $3.97 M |
| 07/28/2026 | $5.41 | $5.46 (0.92%) | $5.59 | $5.41 | 7.61 K | $3.94 M |
| 07/27/2026 | $5.19 | $5.37 (3.47%) | $5.37 | $5.10 | 15.95 K | $3.87 M |
| 07/24/2026 | $5.43 | $5.16 (-4.97%) | $5.47 | $5.16 | 8.80 K | $3.72 M |
| 07/23/2026 | $5.71 | $5.47 (-4.2%) | $5.73 | $5.43 | 7.10 K | $3.95 M |
| 07/22/2026 | $5.79 | $5.72 (-1.21%) | $5.86 | $5.60 | 17.10 K | $4.13 M |
| 07/21/2026 | $6.01 | $5.90 (-1.83%) | $6.37 | $5.85 | 21.41 K | $4.26 M |
| 07/20/2026 | $5.65 | $5.98 (5.84%) | $6.00 | $5.65 | 9.54 K | $4.31 M |
| 07/17/2026 | $5.48 | $5.58 (1.82%) | $5.82 | $5.31 | 15.53 K | $4.03 M |
| 07/16/2026 | $5.55 | $5.55 (0%) | $5.60 | $5.40 | 11.97 K | $4.00 M |
| 07/15/2026 | $5.75 | $5.61 (-2.43%) | $6.00 | $5.50 | 35.14 K | $4.05 M |
| 07/14/2026 | $7.21 | $5.77 (-19.97%) | $7.28 | $5.30 | 104.20 K | $4.16 M |
| 07/13/2026 | $7.99 | $7.49 (-6.26%) | $8.19 | $7.20 | 50.50 K | $5.40 M |
| 07/10/2026 | $8.42 | $8.34 (-0.95%) | $8.89 | $7.89 | 238.98 K | $6.02 M |
| 07/09/2026 | $8.51 | $8.55 (0.47%) | $9.28 | $8.25 | 77.15 K | $6.17 M |
| 07/08/2026 | $8.60 | $8.82 (2.56%) | $9.00 | $8.20 | 85.35 K | $6.36 M |
| 07/07/2026 | $8.95 | $8.78 (-1.9%) | $9.00 | $8.43 | 115.87 K | $6.33 M |
| 07/06/2026 | $9.38 | $8.78 (-6.4%) | $9.38 | $8.51 | 143.70 K | $6.33 M |
| 07/02/2026 | $9.26 | $9.36 (1.08%) | $9.60 | $8.73 | 185.61 K | $6.75 M |
| 07/01/2026 | $8.98 | $9.33 (3.9%) | $9.40 | $8.62 | 163.12 K | $6.73 M |
| 06/30/2026 | $9.21 | $8.92 (-3.15%) | $9.21 | $8.10 | 196.01 K | $6.43 M |
| 06/29/2026 | $10.20 | $9.29 (-8.92%) | $10.20 | $8.80 | 347.31 K | $6.70 M |
| 06/26/2026 | $9.30 | $9.90 (6.45%) | $10.50 | $9.10 | 1.21 M | $7.14 M |
| 06/25/2026 | $9.40 | $9.55 (1.6%) | $10.34 | $9.16 | 316.44 K | $6.89 M |
| 06/24/2026 | $9.74 | $9.58 (-1.64%) | $10.40 | $9.30 | 566.69 K | $6.91 M |
| 06/23/2026 | $7.80 | $9.36 (20%) | $9.47 | $7.70 | 472.60 K | $6.75 M |
| 06/22/2026 | $7.20 | $8.18 (13.61%) | $8.24 | $7.10 | 313.00 K | $5.90 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.
