Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.49	0.50	0.49	0.49	-	1.60%	133,014
Apr 27, 2026	0.53	0.53	0.48	0.49	0.49	-4.49%	190,636
Apr 24, 2026	0.54	0.54	0.50	0.51	0.51	-6.76%	189,717
Apr 23, 2026	0.54	0.55	0.51	0.55	0.55	1.41%	120,110
Apr 22, 2026	0.52	0.54	0.52	0.54	0.54	4.68%	145,176
Apr 21, 2026	0.56	0.58	0.51	0.52	0.52	-5.45%	514,595
Apr 20, 2026	0.56	0.56	0.49	0.55	0.55	0.18%	697,956
Apr 17, 2026	0.49	0.56	0.47	0.54	0.54	22.19%	1,537,644
Apr 16, 2026	0.49	0.50	0.44	0.45	0.45	-11.67%	570,161
Apr 15, 2026	0.56	0.57	0.43	0.50	0.50	-11.58%	679,617
Apr 14, 2026	0.64	0.66	0.56	0.57	0.57	-9.54%	487,144
Apr 13, 2026	0.70	0.72	0.61	0.63	0.63	-20.04%	695,758
Apr 10, 2026	0.82	0.82	0.72	0.79	0.79	-2.41%	256,920
Apr 9, 2026	0.76	0.81	0.74	0.81	0.81	7.54%	155,338
Apr 8, 2026	0.72	0.78	0.72	0.75	0.75	5.76%	200,325
Apr 7, 2026	0.73	0.73	0.70	0.71	0.71	0.14%	86,017
Apr 6, 2026	0.71	0.74	0.69	0.71	0.71	-0.08%	179,751
Apr 2, 2026	0.72	0.72	0.65	0.71	0.71	-0.64%	184,524
Apr 1, 2026	0.80	0.80	0.70	0.71	0.71	3.48%	678,004
Mar 31, 2026	0.67	0.71	0.67	0.69	0.69	2.66%	70,738
Mar 30, 2026	0.72	0.72	0.67	0.67	0.67	-6.92%	139,199
Mar 27, 2026	0.70	0.73	0.67	0.72	0.72	4.68%	96,802
Mar 26, 2026	0.75	0.77	0.68	0.69	0.69	-6.74%	204,891
Mar 25, 2026	0.75	0.77	0.73	0.74	0.74	-1.08%	96,731
Mar 24, 2026	0.81	0.81	0.74	0.75	0.75	-7.40%	111,287
Mar 23, 2026	0.79	0.81	0.76	0.81	0.81	2.40%	73,783
Mar 20, 2026	0.78	0.80	0.75	0.79	0.79	1.14%	173,554
Mar 19, 2026	0.78	0.81	0.76	0.78	0.78	-3.35%	141,807
Mar 18, 2026	0.81	0.81	0.75	0.81	0.81	0.25%	201,309
Mar 17, 2026	0.84	0.84	0.80	0.81	0.81	-3.01%	148,868
Mar 16, 2026	0.82	0.89	0.81	0.83	0.83	1.22%	211,293
Mar 13, 2026	0.83	0.83	0.80	0.82	0.82	1.21%	66,795
Mar 12, 2026	0.82	0.83	0.80	0.81	0.81	0.86%	91,578
Mar 11, 2026	0.81	0.83	0.79	0.80	0.80	-2.57%	84,741
Mar 10, 2026	0.86	0.86	0.79	0.82	0.82	-4.02%	87,601
Mar 9, 2026	0.79	0.86	0.76	0.86	0.86	6.19%	186,704
Mar 6, 2026	0.84	0.84	0.79	0.81	0.81	-2.38%	124,233
Mar 5, 2026	0.87	0.87	0.80	0.83	0.83	-4.42%	126,284
Mar 4, 2026	0.88	0.94	0.84	0.87	0.87	1.99%	121,436
Mar 3, 2026	0.88	0.90	0.77	0.85	0.85	-4.57%	376,394
Mar 2, 2026	0.95	0.95	0.87	0.89	0.89	-7.32%	310,384
Feb 27, 2026	0.95	0.97	0.92	0.96	0.96	-1.28%	76,396
Feb 26, 2026	0.93	0.99	0.91	0.97	0.97	5.07%	165,427
Feb 25, 2026	0.98	0.99	0.89	0.93	0.93	-4.96%	332,952
Feb 24, 2026	1.02	1.03	0.96	0.98	0.98	-3.47%	201,829
Feb 23, 2026	1.03	1.04	0.99	1.01	1.01	-	141,209
Feb 20, 2026	1.10	1.10	0.99	1.01	1.01	-7.34%	245,711
Feb 19, 2026	1.06	1.09	1.02	1.09	1.09	0.93%	126,193
Feb 18, 2026	1.11	1.16	1.03	1.08	1.08	-	231,111
Feb 17, 2026	1.14	1.14	1.00	1.08	1.08	2.86%	604,849