Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.47	0.53	0.46	0.50	0.50	3.71%	1,203,402
Jun 25, 2026	0.47	0.52	0.46	0.48	0.48	-0.35%	307,092
Jun 24, 2026	0.49	0.52	0.47	0.48	0.48	2.35%	557,303
Jun 23, 2026	0.39	0.47	0.39	0.47	0.47	14.43%	454,815
Jun 22, 2026	0.36	0.41	0.36	0.41	0.41	13.61%	298,084
Jun 18, 2026	0.36	0.40	0.36	0.36	0.36	-1.91%	239,873
Jun 17, 2026	0.38	0.39	0.34	0.37	0.37	6.22%	245,520
Jun 16, 2026	0.37	0.38	0.33	0.35	0.35	-6.87%	288,183
Jun 15, 2026	0.38	0.40	0.37	0.37	0.37	-	163,512
Jun 12, 2026	0.39	0.40	0.36	0.37	0.37	-1.33%	129,295
Jun 11, 2026	0.39	0.39	0.35	0.38	0.38	-1.00%	241,545
Jun 10, 2026	0.40	0.40	0.37	0.38	0.38	-1.61%	285,221
Jun 9, 2026	0.41	0.44	0.39	0.39	0.39	-5.88%	255,871
Jun 8, 2026	0.43	0.44	0.40	0.41	0.41	-0.65%	213,043
Jun 5, 2026	0.46	0.46	0.40	0.41	0.41	-8.29%	149,200
Jun 4, 2026	0.44	0.47	0.43	0.45	0.45	1.88%	226,134
Jun 3, 2026	0.47	0.47	0.44	0.44	0.44	-6.00%	81,426
Jun 2, 2026	0.49	0.49	0.47	0.47	0.47	-3.33%	153,788
Jun 1, 2026	0.48	0.51	0.45	0.49	0.49	5.70%	232,961
May 29, 2026	0.45	0.49	0.43	0.46	0.46	3.37%	165,394
May 28, 2026	0.44	0.49	0.42	0.45	0.45	3.49%	430,261
May 27, 2026	0.42	0.45	0.42	0.43	0.43	-1.71%	158,550
May 26, 2026	0.41	0.46	0.39	0.44	0.44	9.10%	375,559
May 22, 2026	0.43	0.44	0.40	0.40	0.40	-0.25%	260,503
May 21, 2026	0.39	0.42	0.39	0.40	0.40	-0.05%	106,543
May 20, 2026	0.43	0.43	0.38	0.40	0.40	-6.73%	385,276
May 19, 2026	0.47	0.48	0.43	0.43	0.43	-10.35%	190,128
May 18, 2026	0.50	0.52	0.46	0.48	0.48	-3.39%	295,970
May 15, 2026	0.47	0.50	0.47	0.50	0.50	5.94%	169,852
May 14, 2026	0.53	0.53	0.46	0.47	0.47	-12.61%	293,633
May 13, 2026	0.55	0.58	0.53	0.54	0.54	0.15%	492,925
May 12, 2026	0.52	0.56	0.51	0.54	0.54	3.35%	303,687
May 11, 2026	0.50	0.53	0.42	0.52	0.52	1.29%	381,094
May 8, 2026	0.49	0.53	0.48	0.51	0.51	3.18%	251,898
May 7, 2026	0.56	0.57	0.49	0.50	0.50	-12.00%	358,716
May 6, 2026	0.57	0.58	0.52	0.57	0.57	-2.59%	206,871
May 5, 2026	0.58	0.60	0.56	0.58	0.58	0.52%	193,750
May 4, 2026	0.52	0.58	0.50	0.58	0.58	12.26%	543,372
May 1, 2026	0.52	0.53	0.50	0.51	0.51	-2.13%	127,198
Apr 30, 2026	0.50	0.53	0.49	0.53	0.53	5.04%	100,027
Apr 29, 2026	0.50	0.50	0.48	0.50	0.50	-1.79%	109,167
Apr 28, 2026	0.49	0.52	0.49	0.51	0.51	4.52%	237,837
Apr 27, 2026	0.53	0.53	0.48	0.49	0.49	-4.49%	190,973
Apr 24, 2026	0.54	0.54	0.50	0.51	0.51	-6.76%	190,967
Apr 23, 2026	0.54	0.55	0.51	0.55	0.55	1.41%	120,386
Apr 22, 2026	0.52	0.54	0.52	0.54	0.54	4.68%	149,038
Apr 21, 2026	0.56	0.58	0.51	0.52	0.52	-5.45%	516,895
Apr 20, 2026	0.56	0.56	0.49	0.55	0.55	0.18%	712,163
Apr 17, 2026	0.49	0.56	0.47	0.54	0.54	22.19%	1,745,755
Apr 16, 2026	0.49	0.50	0.44	0.45	0.45	-11.67%	576,452