5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-44.10%
3 MONTH PERFORMANCE
-11.38%
6 MONTH PERFORMANCE
-49.07%
YEAR-TO-DATE PERFORMANCE
+50.14%
1 YEAR PERFORMANCE
-84.67%
Beyond Air Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.02 | 126.08 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 |
| 02/05/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 191.20 K | $6.67 M |
| 02/04/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.03 | 169.60 K | $6.93 M |
| 02/03/2026 | $1.16 | $1.15 (-0.86%) | $1.23 | $1.09 | 565.40 K | $7.31 M |
| 02/02/2026 | $1.16 | $1.15 (-0.86%) | $1.24 | $1.13 | 228.60 K | $7.31 M |
| 01/30/2026 | $1.24 | $1.19 (-4.03%) | $1.27 | $1.17 | 323.05 K | $7.56 M |
| 01/29/2026 | $1.26 | $1.23 (-2.38%) | $1.35 | $1.22 | 358.20 K | $7.82 M |
| 01/28/2026 | $1.40 | $1.27 (-9.29%) | $1.40 | $1.26 | 369.93 K | $8.07 M |
| 01/27/2026 | $1.46 | $1.35 (-7.53%) | $1.56 | $1.31 | 665.90 K | $8.58 M |
| 01/26/2026 | $1.66 | $1.46 (-12.05%) | $1.66 | $1.45 | 400.74 K | $9.28 M |
| 01/23/2026 | $1.77 | $1.62 (-8.47%) | $1.78 | $1.59 | 703.62 K | $10.30 M |
| 01/22/2026 | $1.83 | $1.77 (-3.28%) | $1.89 | $1.72 | 751.91 K | $11.25 M |
| 01/21/2026 | $1.91 | $1.82 (-4.71%) | $2.00 | $1.75 | 1.35 M | $11.57 M |
| 01/20/2026 | $1.76 | $1.95 (10.8%) | $2.26 | $1.76 | 4.35 M | $12.40 M |
| 01/16/2026 | $1.77 | $1.70 (-3.95%) | $2.14 | $1.43 | 6.45 M | $10.81 M |
| 01/15/2026 | $1.78 | $1.72 (-3.37%) | $1.85 | $1.61 | 4.47 M | $10.93 M |
| 01/14/2026 | $1.74 | $1.88 (8.05%) | $1.92 | $1.56 | 20.23 M | $11.95 M |
| 01/13/2026 | $1.64 | $2.19 (33.54%) | $2.66 | $1.37 | 408.61 M | $13.92 M |
| 01/12/2026 | $0.90 | $0.88 (-2.67%) | $0.92 | $0.84 | 102.25 K | $5.57 M |
| 01/09/2026 | $0.96 | $0.88 (-7.71%) | $0.96 | $0.86 | 171.91 K | $5.62 M |
| 01/08/2026 | $0.85 | $0.95 (11.97%) | $0.98 | $0.81 | 357.90 K | $6.07 M |
| 01/07/2026 | $0.82 | $0.83 (0.9%) | $0.84 | $0.78 | 114.12 K | $5.27 M |
| 01/06/2026 | $0.84 | $0.79 (-5.56%) | $0.86 | $0.79 | 78.61 K | $5.02 M |
| 01/05/2026 | $0.81 | $0.82 (1.64%) | $0.86 | $0.79 | 215.80 K | $5.23 M |
| 01/02/2026 | $0.75 | $0.79 (5.19%) | $0.80 | $0.73 | 81.72 K | $5.01 M |
| 12/31/2025 | $0.69 | $0.73 (4.48%) | $0.75 | $0.69 | 154.55 K | $4.61 M |
| 12/30/2025 | $0.73 | $0.70 (-4.15%) | $0.73 | $0.68 | 153.02 K | $4.44 M |
| 12/29/2025 | $0.71 | $0.70 (-0.62%) | $0.75 | $0.67 | 182.85 K | $4.48 M |
| 12/26/2025 | $0.81 | $0.75 (-7.43%) | $0.83 | $0.75 | 170.20 K | $3.77 M |
| 12/24/2025 | $0.85 | $0.82 (-3.78%) | $0.85 | $0.80 | 105.30 K | $4.09 M |
| 12/23/2025 | $0.92 | $0.86 (-6.8%) | $0.92 | $0.85 | 188.41 K | $4.30 M |
| 12/22/2025 | $0.92 | $0.92 (0.1%) | $0.94 | $0.91 | 69.89 K | $4.62 M |
| 12/19/2025 | $0.93 | $0.91 (-1.88%) | $0.96 | $0.91 | 195.99 K | $4.57 M |
| 12/18/2025 | $0.97 | $0.93 (-4.4%) | $0.97 | $0.91 | 143.62 K | $4.65 M |
| 12/17/2025 | $0.94 | $0.94 (0.09%) | $0.97 | $0.92 | 92.72 K | $4.72 M |
| 12/16/2025 | $1.01 | $0.92 (-9.31%) | $1.01 | $0.90 | 262.60 K | $4.59 M |
| 12/15/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 94.41 K | $5.01 M |
| 12/12/2025 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.06 | 92.59 K | $5.32 M |
| 12/11/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.10 | 84.55 K | $5.52 M |
| 12/10/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 62.50 K | $5.57 M |
| 12/09/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.11 | 91.75 K | $5.77 M |
| 12/08/2025 | $1.20 | $1.14 (-5%) | $1.23 | $1.10 | 117.56 K | $5.72 M |
| 12/05/2025 | $1.30 | $1.15 (-11.54%) | $1.31 | $1.13 | 147.92 K | $5.77 M |
| 12/04/2025 | $1.10 | $1.28 (16.36%) | $1.30 | $1.10 | 145.10 K | $6.42 M |
| 12/03/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.00 | 237.69 K | $5.47 M |
| 12/02/2025 | $1.21 | $1.14 (-5.79%) | $1.23 | $1.12 | 144.01 K | $5.72 M |
| 12/01/2025 | $1.34 | $1.19 (-11.19%) | $1.35 | $1.19 | 109.04 K | $5.97 M |
| 11/28/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.31 | 74.70 K | $6.77 M |
| 11/26/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.31 | 43.86 K | $6.67 M |
| 11/25/2025 | $1.27 | $1.34 (5.51%) | $1.35 | $1.27 | 52.61 K | $6.72 M |
| 11/24/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.26 | 78.10 K | $6.42 M |
| 11/21/2025 | $1.23 | $1.31 (6.5%) | $1.33 | $1.21 | 103.64 K | $6.57 M |
| 11/20/2025 | $1.37 | $1.23 (-10.22%) | $1.43 | $1.19 | 187.27 K | $6.17 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.
