Want to see XAIR full AI Analyst Report?
Beyond Air (XAIR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.28 | 2.39 | 2.24 | 2.24 | 2.24 | -3.03% | 12,312 | 0.06 |
| Oct 29, 2026 | 2.36 | 2.43 | 2.30 | 2.31 | 2.31 | -2.12% | 15,797 | 0.07 |
| Oct 28, 2026 | 2.24 | 2.36 | 2.16 | 2.36 | 2.36 | +6.79% | 21,135 | 0.09 |
| Oct 27, 2026 | 2.17 | 2.29 | 2.17 | 2.21 | 2.21 | +3.27% | 10,454 | 0.05 |
| Oct 26, 2026 | 2.12 | 2.24 | 2.12 | 2.14 | 2.14 | +2.39% | 13,168 | 0.06 |
| Oct 23, 2026 | 2.28 | 2.28 | 2.05 | 2.09 | 2.09 | -9.09% | 20,787 | 0.09 |
| Oct 22, 2026 | 2.27 | 2.30 | 2.20 | 2.30 | 2.30 | -1.75% | 12,319 | 0.05 |
| Oct 21, 2026 | 2.27 | 2.34 | 2.16 | 2.34 | 2.34 | +6.85% | 28,892 | 0.13 |
| Oct 20, 2026 | 2.15 | 2.29 | 2.15 | 2.19 | 2.19 | +2.58% | 17,710 | 0.08 |
| Oct 19, 2026 | 2.22 | 2.22 | 2.12 | 2.14 | 2.14 | -1.16% | 6,769 | 0.03 |
| Oct 16, 2026 | 2.22 | 2.27 | 2.12 | 2.16 | 2.16 | -2.26% | 14,690 | 0.07 |
| Oct 15, 2026 | 2.14 | 2.24 | 2.07 | 2.21 | 2.21 | +5.24% | 33,176 | 0.15 |
| Oct 14, 2026 | 2.18 | 2.25 | 2.05 | 2.10 | 2.10 | -4.11% | 59,088 | 0.26 |
| Oct 13, 2026 | 2.35 | 2.37 | 2.16 | 2.19 | 2.19 | -5.19% | 36,371 | 0.16 |
| Oct 12, 2026 | 2.27 | 2.47 | 2.24 | 2.31 | 2.31 | +2.67% | 30,211 | 0.13 |
| Oct 09, 2026 | 2.30 | 2.34 | 2.20 | 2.25 | 2.25 | -2.60% | 65,390 | 0.29 |
| Oct 08, 2026 | 2.76 | 2.76 | 2.31 | 2.31 | 2.31 | -9.06% | 100,044 | 0.45 |
| Oct 07, 2026 | 2.49 | 2.60 | 2.47 | 2.54 | 2.54 | -0.39% | 36,212 | 0.16 |
| Oct 06, 2026 | 2.76 | 2.82 | 2.55 | 2.55 | 2.55 | -10.21% | 36,475 | 0.16 |
| Oct 05, 2026 | 2.93 | 2.99 | 2.81 | 2.84 | 2.84 | +0.71% | 42,924 | 0.19 |
| Oct 02, 2026 | 2.93 | 2.99 | 2.82 | 2.82 | 2.82 | -3.75% | 18,174 | 0.08 |
| Oct 01, 2026 | 2.71 | 2.93 | 2.67 | 2.93 | 2.93 | +6.16% | 50,638 | 0.23 |
| Sep 30, 2026 | 2.75 | 2.80 | 2.66 | 2.76 | 2.76 | -2.47% | 38,878 | 0.18 |
| Sep 29, 2026 | 2.59 | 2.94 | 2.57 | 2.83 | 2.83 | +9.27% | 77,187 | 0.35 |
| Sep 28, 2026 | 2.85 | 2.85 | 2.38 | 2.59 | 2.59 | -9.12% | 156,924 | 0.72 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.78 | 2.85 | 2.85 | -10.09% | 203,225 | 0.95 |
| Sep 24, 2026 | 3.01 | 3.21 | 2.85 | 3.17 | 3.17 | +5.32% | 702,649 | 3.45 |
| Sep 23, 2026 | 3.14 | 3.20 | 3.00 | 3.01 | 3.01 | -5.94% | 36,656 | 0.18 |
| Sep 22, 2026 | 3.15 | 3.20 | 3.05 | 3.20 | 3.20 | +2.24% | 15,747 | 0.08 |
| Sep 21, 2026 | 3.17 | 3.22 | 3.09 | 3.13 | 3.13 | +1.29% | 22,950 | 0.11 |
| Sep 18, 2026 | 3.07 | 3.26 | 3.07 | 3.09 | 3.09 | +0.32% | 38,842 | 0.19 |
| Sep 17, 2026 | 3.13 | 3.18 | 3.08 | 3.08 | 3.08 | +0.00% | 16,611 | 0.08 |
| Sep 16, 2026 | 3.13 | 3.19 | 3.06 | 3.08 | 3.08 | -1.60% | 20,118 | 0.10 |
| Sep 15, 2026 | 3.16 | 3.20 | 3.08 | 3.13 | 3.13 | -0.32% | 20,485 | 0.10 |
| Sep 14, 2026 | 3.24 | 3.28 | 3.10 | 3.14 | 3.14 | -1.88% | 35,303 | 0.17 |
| Sep 11, 2026 | 3.09 | 3.29 | 3.07 | 3.20 | 3.20 | +4.23% | 64,462 | 0.32 |
| Sep 10, 2026 | 3.16 | 3.19 | 3.06 | 3.07 | 3.07 | -3.46% | 44,446 | 0.22 |
| Sep 09, 2026 | 3.40 | 3.43 | 3.18 | 3.18 | 3.18 | -5.92% | 54,978 | 0.27 |
| Sep 08, 2026 | 3.51 | 3.58 | 3.32 | 3.38 | 3.38 | -4.25% | 83,957 | 0.42 |
| Sep 07, 2026 | 3.55 | 3.64 | 3.50 | 3.53 | 3.53 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.55 | 3.64 | 3.50 | 3.53 | 3.53 | -1.67% | 48,543 | 0.24 |
| Sep 03, 2026 | 3.60 | 3.69 | 3.52 | 3.59 | 3.59 | -0.83% | 73,958 | 0.37 |
| Sep 02, 2026 | 3.61 | 3.95 | 3.61 | 3.62 | 3.62 | -1.09% | 142,751 | 0.73 |
| Sep 01, 2026 | 3.78 | 3.94 | 3.60 | 3.66 | 3.66 | -7.81% | 265,173 | 1.38 |
| Aug 31, 2026 | 4.52 | 4.52 | 3.85 | 3.97 | 3.97 | -11.38% | 8,745,283 | 162.89 |
| Aug 28, 2026 | 4.39 | 4.73 | 4.25 | 4.48 | 4.48 | -21.40% | 310,489 | 6.35 |
| Aug 27, 2026 | 4.94 | 5.70 | 4.60 | 5.70 | 5.70 | +14.69% | 1,122,979 | 35.95 |
| Aug 26, 2026 | 4.96 | 4.97 | 4.70 | 4.97 | 4.97 | -0.20% | 14,636 | 0.47 |
| Aug 25, 2026 | 4.68 | 5.07 | 4.37 | 4.98 | 4.98 | +1.43% | 289,618 | 10.77 |
| Aug 24, 2026 | 5.12 | 5.49 | 4.85 | 4.91 | 4.91 | -2.58% | 22,005 | 0.83 |