Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	1.15	1.15	1.04	1.09	1.09	-5.22%	167,936
Feb 3, 2026	1.16	1.23	1.09	1.15	1.15	-	478,557
Feb 2, 2026	1.16	1.24	1.13	1.15	1.15	-3.36%	215,125
Jan 30, 2026	1.24	1.27	1.17	1.19	1.19	-3.25%	321,228
Jan 29, 2026	1.26	1.35	1.22	1.23	1.23	-3.15%	355,290
Jan 28, 2026	1.40	1.40	1.26	1.27	1.27	-5.93%	358,178
Jan 27, 2026	1.46	1.56	1.31	1.35	1.35	-7.53%	650,071
Jan 26, 2026	1.66	1.66	1.45	1.46	1.46	-9.88%	400,738
Jan 23, 2026	1.77	1.78	1.59	1.62	1.62	-8.47%	703,623
Jan 22, 2026	1.83	1.89	1.72	1.77	1.77	-2.75%	751,909
Jan 21, 2026	1.91	2.00	1.75	1.82	1.82	-6.67%	1,349,670
Jan 20, 2026	1.76	2.26	1.76	1.95	1.95	14.71%	4,345,715
Jan 16, 2026	1.77	2.14	1.43	1.70	1.70	-1.16%	6,445,279
Jan 15, 2026	1.78	1.85	1.61	1.72	1.72	-8.51%	4,468,193
Jan 14, 2026	1.74	1.92	1.56	1.88	1.88	-14.16%	20,228,920
Jan 13, 2026	1.64	2.66	1.37	2.19	2.19	150.00%	408,605,506
Jan 12, 2026	0.90	0.92	0.84	0.88	0.88	-0.89%	102,254
Jan 9, 2026	0.96	0.96	0.86	0.88	0.88	-7.39%	171,905
Jan 8, 2026	0.85	0.98	0.81	0.95	0.95	15.13%	357,868
Jan 7, 2026	0.82	0.84	0.78	0.83	0.83	4.94%	114,117
Jan 6, 2026	0.84	0.86	0.79	0.79	0.79	-4.04%	78,611
Jan 5, 2026	0.81	0.86	0.79	0.82	0.82	4.36%	215,764
Jan 2, 2026	0.75	0.80	0.73	0.79	0.79	8.66%	81,719
Dec 31, 2025	0.69	0.75	0.69	0.73	0.73	3.85%	154,546
Dec 30, 2025	0.73	0.73	0.68	0.70	0.70	-0.78%	153,019
Dec 29, 2025	0.71	0.75	0.67	0.70	0.70	-6.33%	182,851
Dec 26, 2025	0.81	0.83	0.75	0.75	0.75	-7.88%	170,182
Dec 24, 2025	0.85	0.85	0.80	0.82	0.82	-4.77%	105,280
Dec 23, 2025	0.92	0.92	0.85	0.86	0.86	-6.89%	188,409
Dec 22, 2025	0.92	0.94	0.91	0.92	0.92	0.99%	69,893
Dec 19, 2025	0.93	0.96	0.91	0.91	0.91	-1.67%	195,987
Dec 18, 2025	0.97	0.97	0.91	0.93	0.93	-1.43%	143,616
Dec 17, 2025	0.94	0.97	0.92	0.94	0.94	2.71%	92,718
Dec 16, 2025	1.01	1.01	0.90	0.92	0.92	-8.86%	262,582
Dec 15, 2025	1.06	1.07	1.00	1.01	1.01	-5.19%	94,411
Dec 12, 2025	1.11	1.13	1.06	1.06	1.06	-3.64%	92,592
Dec 11, 2025	1.11	1.14	1.10	1.10	1.10	-0.90%	84,547
Dec 10, 2025	1.15	1.15	1.10	1.11	1.11	-3.48%	62,453
Dec 9, 2025	1.16	1.17	1.11	1.15	1.15	0.88%	91,745
Dec 8, 2025	1.20	1.23	1.10	1.14	1.14	-0.87%	117,556
Dec 5, 2025	1.30	1.31	1.13	1.15	1.15	-10.16%	147,919
Dec 4, 2025	1.10	1.30	1.10	1.28	1.28	17.43%	145,080
Dec 3, 2025	1.11	1.14	1.00	1.09	1.09	-4.39%	237,687
Dec 2, 2025	1.21	1.23	1.12	1.14	1.14	-4.20%	144,012
Dec 1, 2025	1.34	1.35	1.19	1.19	1.19	-11.85%	109,041
Nov 28, 2025	1.31	1.37	1.31	1.35	1.35	1.50%	74,651
Nov 26, 2025	1.37	1.38	1.31	1.33	1.33	-0.75%	43,858
Nov 25, 2025	1.27	1.35	1.27	1.34	1.34	4.69%	52,605
Nov 24, 2025	1.30	1.31	1.26	1.28	1.28	-2.29%	78,078
Nov 21, 2025	1.23	1.33	1.21	1.31	1.31	6.50%	103,642