Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.50	2.50	2.39	2.44	2.44	-2.40%	113,325
Oct 6, 2025	2.49	2.50	2.44	2.50	2.50	2.88%	200,820
Oct 3, 2025	2.53	2.53	2.42	2.43	2.43	-2.80%	147,460
Oct 2, 2025	2.46	2.51	2.40	2.50	2.50	2.88%	164,498
Oct 1, 2025	2.31	2.46	2.31	2.43	2.43	5.19%	188,391
Sep 30, 2025	2.40	2.43	2.31	2.31	2.31	-5.71%	124,114
Sep 29, 2025	2.41	2.50	2.38	2.45	2.45	-0.41%	230,502
Sep 26, 2025	2.36	2.48	2.36	2.46	2.46	5.58%	166,200
Sep 25, 2025	2.46	2.46	2.32	2.33	2.33	-5.28%	256,442
Sep 24, 2025	2.30	2.48	2.30	2.46	2.46	6.49%	299,095
Sep 23, 2025	2.31	2.39	2.29	2.31	2.31	-1.70%	177,381
Sep 22, 2025	2.25	2.35	2.16	2.35	2.35	5.38%	293,933
Sep 19, 2025	2.34	2.35	2.21	2.23	2.23	-2.62%	301,175
Sep 18, 2025	2.39	2.39	2.28	2.29	2.29	0.44%	242,565
Sep 17, 2025	2.48	2.48	2.26	2.28	2.28	-5.79%	338,782
Sep 16, 2025	2.37	2.50	2.37	2.42	2.42	-0.41%	279,093
Sep 15, 2025	2.38	2.50	2.32	2.43	2.43	-	396,590
Sep 12, 2025	2.32	2.49	2.30	2.43	2.43	7.52%	515,358
Sep 11, 2025	2.28	2.45	2.13	2.26	2.26	-	662,924
Sep 10, 2025	2.45	2.47	2.24	2.26	2.26	-11.02%	1,102,933
Sep 9, 2025	3.00	3.00	2.52	2.54	2.54	-23.26%	3,268,364
Sep 8, 2025	3.22	4.78	2.47	3.31	3.31	49.77%	169,339,040
Sep 5, 2025	2.16	2.22	2.16	2.21	2.21	1.84%	45,120
Sep 4, 2025	2.31	2.31	2.12	2.17	2.17	-6.06%	131,865
Sep 3, 2025	2.26	2.38	2.20	2.31	2.31	4.52%	426,775
Sep 2, 2025	2.26	2.30	2.20	2.21	2.21	-0.45%	48,716
Aug 29, 2025	2.16	2.24	2.16	2.22	2.22	1.83%	27,564
Aug 28, 2025	2.26	2.30	2.16	2.18	2.18	-4.39%	82,070
Aug 27, 2025	2.27	2.30	2.24	2.28	2.28	1.33%	49,078
Aug 26, 2025	2.29	2.29	2.21	2.25	2.25	-1.32%	44,513
Aug 25, 2025	2.25	2.31	2.22	2.28	2.28	1.33%	69,495
Aug 22, 2025	2.08	2.29	2.07	2.25	2.25	9.22%	95,907
Aug 21, 2025	2.20	2.20	2.02	2.06	2.06	-3.74%	196,144
Aug 20, 2025	2.26	2.28	2.11	2.14	2.14	-6.55%	228,367
Aug 19, 2025	2.36	2.40	2.26	2.29	2.29	-4.58%	107,179
Aug 18, 2025	2.34	2.40	2.28	2.40	2.40	3.45%	109,575
Aug 15, 2025	2.29	2.42	2.24	2.32	2.32	-	132,375
Aug 14, 2025	2.40	2.40	2.29	2.32	2.32	-5.31%	229,770
Aug 13, 2025	2.70	2.70	2.23	2.45	2.45	-22.47%	926,348
Aug 12, 2025	3.30	3.30	3.00	3.16	3.16	-	356,566
Aug 11, 2025	3.01	3.19	2.98	3.16	3.16	5.33%	221,041
Aug 8, 2025	2.89	3.05	2.77	3.00	3.00	5.63%	206,212
Aug 7, 2025	2.80	2.87	2.73	2.84	2.84	1.43%	134,072
Aug 6, 2025	2.78	2.87	2.73	2.80	2.80	1.45%	84,613
Aug 5, 2025	2.85	2.95	2.76	2.76	2.76	-3.16%	79,942
Aug 4, 2025	2.85	2.92	2.76	2.85	2.85	-0.35%	135,719
Aug 1, 2025	2.93	2.94	2.75	2.86	2.86	-4.03%	109,215
Jul 31, 2025	3.02	3.04	2.95	2.98	2.98	-1.00%	67,229
Jul 30, 2025	3.01	3.15	2.96	3.01	3.01	1.69%	124,231
Jul 29, 2025	3.22	3.22	2.93	2.96	2.96	-7.50%	174,737