Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	1.64	2.66	1.37	2.19	2.19	150.00%	402,240,562
Jan 12, 2026	0.90	0.92	0.84	0.88	0.88	-0.89%	102,212
Jan 9, 2026	0.96	0.96	0.86	0.88	0.88	-7.39%	171,584
Jan 8, 2026	0.85	0.98	0.81	0.95	0.95	15.13%	356,725
Jan 7, 2026	0.82	0.84	0.78	0.83	0.83	4.94%	114,106
Jan 6, 2026	0.84	0.86	0.79	0.79	0.79	-4.04%	77,757
Jan 5, 2026	0.81	0.86	0.79	0.82	0.82	4.36%	214,186
Jan 2, 2026	0.75	0.80	0.73	0.79	0.79	8.66%	81,561
Dec 31, 2025	0.69	0.75	0.69	0.73	0.73	3.85%	145,810
Dec 30, 2025	0.73	0.73	0.68	0.70	0.70	-0.78%	150,252
Dec 29, 2025	0.71	0.75	0.67	0.70	0.70	-6.33%	182,523
Dec 26, 2025	0.81	0.83	0.75	0.75	0.75	-7.88%	169,965
Dec 24, 2025	0.85	0.85	0.80	0.82	0.82	-4.77%	101,973
Dec 23, 2025	0.92	0.92	0.85	0.86	0.86	-6.89%	187,942
Dec 22, 2025	0.92	0.94	0.91	0.92	0.92	0.99%	68,789
Dec 19, 2025	0.93	0.96	0.91	0.91	0.91	-1.67%	194,912
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
Nov 20, 2025	1.37	1.43	1.19	1.23	1.23	-8.89%	187,272
Nov 19, 2025	1.36	1.43	1.35	1.35	1.35	-1.46%	40,193
Nov 18, 2025	1.31	1.41	1.29	1.37	1.37	2.24%	154,755
Nov 17, 2025	1.39	1.39	1.30	1.34	1.34	-2.90%	147,320
Nov 14, 2025	1.41	1.44	1.35	1.38	1.38	-3.50%	218,722
Nov 13, 2025	1.46	1.53	1.40	1.43	1.43	-2.39%	213,394
Nov 12, 2025	1.46	1.51	1.46	1.47	1.47	0.34%	149,243
Nov 11, 2025	1.50	1.60	1.36	1.46	1.46	-16.09%	469,146
Nov 10, 2025	1.76	1.84	1.74	1.74	1.74	-1.14%	473,800
Nov 7, 2025	1.68	1.77	1.64	1.76	1.76	1.73%	312,248
Nov 6, 2025	1.75	1.82	1.72	1.73	1.73	-7.98%	373,577
Nov 5, 2025	2.00	2.07	1.65	1.88	1.88	1.08%	19,939,964
Nov 4, 2025	1.91	1.98	1.84	1.86	1.86	-4.62%	171,960
Nov 3, 2025	2.07	2.08	1.91	1.95	1.95	-5.34%	122,708
Oct 31, 2025	1.99	2.08	1.98	2.06	2.06	3.00%	72,151