5 DAY PERFORMANCE
+11.55%
1 MONTH PERFORMANCE
-23.48%
3 MONTH PERFORMANCE
-67.29%
6 MONTH PERFORMANCE
-79.05%
YEAR-TO-DATE PERFORMANCE
+21.21%
1 YEAR PERFORMANCE
-88.42%
Beyond Air Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.96 | $0.88 (-7.71%) | $0.96 | $0.86 | 171.58 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 |
| 11/19/2025 | $1.36 | $1.35 (-0.74%) | $1.43 | $1.35 | 40.19 K | $6.77 M |
| 11/18/2025 | $1.31 | $1.37 (4.58%) | $1.41 | $1.29 | 154.76 K | $6.87 M |
| 11/17/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.30 | 147.32 K | $6.72 M |
| 11/14/2025 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.35 | 218.72 K | $6.92 M |
| 11/13/2025 | $1.46 | $1.43 (-2.05%) | $1.53 | $1.40 | 213.40 K | $7.17 M |
| 11/12/2025 | $1.46 | $1.47 (0.68%) | $1.51 | $1.46 | 149.24 K | $7.37 M |
| 11/11/2025 | $1.50 | $1.46 (-2.67%) | $1.60 | $1.36 | 469.15 K | $7.32 M |
| 11/10/2025 | $1.76 | $1.74 (-1.14%) | $1.84 | $1.74 | 473.80 K | $8.73 M |
| 11/07/2025 | $1.68 | $1.76 (4.76%) | $1.77 | $1.64 | 312.25 K | $8.83 M |
| 11/06/2025 | $1.75 | $1.73 (-1.14%) | $1.82 | $1.72 | 373.60 K | $8.68 M |
| 11/05/2025 | $2.00 | $1.88 (-6%) | $2.07 | $1.65 | 19.94 M | $9.43 M |
| 11/04/2025 | $1.91 | $1.86 (-2.62%) | $1.98 | $1.84 | 171.96 K | $9.33 M |
| 11/03/2025 | $2.07 | $1.95 (-5.8%) | $2.08 | $1.91 | 122.71 K | $9.78 M |
| 10/31/2025 | $1.99 | $2.06 (3.52%) | $2.08 | $1.98 | 72.20 K | $10.33 M |
| 10/30/2025 | $2.05 | $2.00 (-2.44%) | $2.06 | $1.95 | 90.40 K | $10.03 M |
| 10/29/2025 | $2.09 | $2.05 (-1.91%) | $2.13 | $2.03 | 82.12 K | $10.28 M |
| 10/28/2025 | $2.08 | $2.10 (0.96%) | $2.16 | $2.04 | 159.81 K | $10.53 M |
| 10/27/2025 | $2.17 | $2.08 (-4.15%) | $2.19 | $2.04 | 138.30 K | $10.43 M |
| 10/24/2025 | $2.09 | $2.14 (2.39%) | $2.20 | $2.08 | 148.60 K | $10.73 M |
| 10/23/2025 | $2.00 | $2.08 (4%) | $2.08 | $1.92 | 238.24 K | $10.43 M |
| 10/22/2025 | $2.40 | $2.00 (-16.67%) | $2.40 | $1.81 | 835.90 K | $10.03 M |
| 10/21/2025 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.36 | 95.49 K | $12.19 M |
| 10/20/2025 | $2.36 | $2.44 (3.39%) | $2.46 | $2.35 | 125.90 K | $12.24 M |
| 10/17/2025 | $2.49 | $2.36 (-5.22%) | $2.50 | $2.31 | 234.31 K | $11.84 M |
| 10/16/2025 | $2.63 | $2.47 (-6.08%) | $2.63 | $2.47 | 174.97 K | $12.39 M |
| 10/15/2025 | $2.75 | $2.58 (-6.18%) | $2.75 | $2.55 | 190.41 K | $12.94 M |
| 10/14/2025 | $2.63 | $2.70 (2.66%) | $2.72 | $2.52 | 215.21 K | $13.54 M |
| 10/13/2025 | $2.59 | $2.63 (1.54%) | $2.67 | $2.55 | 294.03 K | $13.19 M |
| 10/10/2025 | $2.69 | $2.54 (-5.58%) | $2.72 | $2.50 | 337.90 K | $12.74 M |
| 10/09/2025 | $2.70 | $2.69 (-0.37%) | $2.78 | $2.66 | 342.30 K | $13.49 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.
