Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	1.23	1.29	1.21	1.23	-	-0.08%	35,922
Nov 20, 2025	1.37	1.43	1.19	1.23	1.23	-8.89%	187,045
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
Oct 30, 2025	2.05	2.06	1.95	2.00	2.00	-2.44%	90,402
Oct 29, 2025	2.09	2.13	2.03	2.05	2.05	-2.38%	82,124
Oct 28, 2025	2.08	2.16	2.04	2.10	2.10	0.96%	159,812
Oct 27, 2025	2.17	2.19	2.04	2.08	2.08	-2.80%	138,291
Oct 24, 2025	2.09	2.20	2.08	2.14	2.14	2.88%	148,558
Oct 23, 2025	2.00	2.08	1.92	2.08	2.08	4.00%	238,239
Oct 22, 2025	2.40	2.40	1.81	2.00	2.00	-17.70%	835,866
Oct 21, 2025	2.44	2.47	2.36	2.43	2.43	-0.41%	95,490
Oct 20, 2025	2.36	2.46	2.35	2.44	2.44	3.39%	125,865
Oct 17, 2025	2.49	2.50	2.31	2.36	2.36	-4.45%	234,314
Oct 16, 2025	2.63	2.63	2.47	2.47	2.47	-4.26%	174,965
Oct 15, 2025	2.75	2.75	2.55	2.58	2.58	-4.44%	190,405
Oct 14, 2025	2.63	2.72	2.52	2.70	2.70	2.66%	215,206
Oct 13, 2025	2.59	2.67	2.55	2.63	2.63	3.54%	294,030
Oct 10, 2025	2.69	2.72	2.50	2.54	2.54	-5.58%	337,871
Oct 9, 2025	2.70	2.78	2.66	2.69	2.69	1.51%	342,282
Oct 8, 2025	2.45	2.73	2.43	2.65	2.65	8.61%	675,543
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