Beyond Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.50	0.52	0.46	0.49	-	-0.70%	291,695
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
Apr 15, 2026	0.56	0.57	0.43	0.50	0.50	-11.58%	1,788,509
Apr 14, 2026	0.64	0.66	0.56	0.57	0.57	-9.54%	497,943
Apr 13, 2026	0.70	0.72	0.61	0.63	0.63	-20.04%	711,683
Apr 10, 2026	0.82	0.82	0.72	0.79	0.79	-2.41%	309,708
Apr 9, 2026	0.76	0.81	0.74	0.81	0.81	7.54%	157,453
Apr 8, 2026	0.72	0.78	0.72	0.75	0.75	5.76%	200,407
Apr 7, 2026	0.73	0.73	0.70	0.71	0.71	0.14%	86,249
Apr 6, 2026	0.71	0.74	0.69	0.71	0.71	-0.08%	199,953
Apr 2, 2026	0.72	0.72	0.65	0.71	0.71	-0.64%	184,733
Apr 1, 2026	0.80	0.80	0.70	0.71	0.71	3.48%	687,039
Mar 31, 2026	0.67	0.71	0.67	0.69	0.69	2.66%	71,142
Mar 30, 2026	0.72	0.72	0.67	0.67	0.67	-6.92%	140,474
Mar 27, 2026	0.70	0.73	0.67	0.72	0.72	4.68%	97,041
Mar 26, 2026	0.75	0.77	0.68	0.69	0.69	-6.74%	213,724
Mar 25, 2026	0.75	0.77	0.73	0.74	0.74	-1.08%	98,072
Mar 24, 2026	0.81	0.81	0.74	0.75	0.75	-7.40%	111,717
Mar 23, 2026	0.79	0.81	0.76	0.81	0.81	2.40%	73,887
Mar 20, 2026	0.78	0.80	0.75	0.79	0.79	1.14%	174,035
Mar 19, 2026	0.78	0.81	0.76	0.78	0.78	-3.35%	143,756
Mar 18, 2026	0.81	0.81	0.75	0.81	0.81	0.25%	214,513
Mar 17, 2026	0.84	0.84	0.80	0.81	0.81	-3.01%	1,127,235
Mar 16, 2026	0.82	0.89	0.81	0.83	0.83	1.22%	212,364
Mar 13, 2026	0.83	0.83	0.80	0.82	0.82	1.21%	67,152
Mar 12, 2026	0.82	0.83	0.80	0.81	0.81	0.86%	91,620
Mar 11, 2026	0.81	0.83	0.79	0.80	0.80	-2.57%	86,444
Mar 10, 2026	0.86	0.86	0.79	0.82	0.82	-4.02%	88,519
Mar 9, 2026	0.79	0.86	0.76	0.86	0.86	6.19%	187,783