2.25
price up icon9.22%   0.19
 
loading

Beyond Air Inc Stock (XAIR) Price History

The historical daily chart and data for Beyond Air Inc stock (XAIR), show that the latest closing stock price as of August 22, 2025, is $2.25.
  • Beyond Air Inc all-time high stock price is $16.41, occurred on November 29, 2021.
  • The lowest Beyond Air Inc stock price recorded was $0.1521 on June 27, 2025. Since then, Beyond Air Inc's stock price has risen over 1,379% to $2.25 now.
  • The 52-week high stock price for XAIR is $3.78, representing a 68.00% increase from the current share price, occurred on July 21, 2025.
  • The 52-week low stock price for XAIR is $0.1521, indicating a -93.24% decrease from the current share price, occurred on June 27, 2025.
  • The closing price of Beyond Air Inc (XAIR) stock in the beginning of 2024 was $9.55. The stock closed the year at $6.49, a loss of over -32.04% for the year.
The table below shows more information about XAIR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.29 $2.07 $0.22 94,649.0 +9.22%
Aug 21, 2025 $2.20 $2.02 $0.18 196,076.0 -3.74%
Aug 20, 2025 $2.28 $2.11 $0.17 225,437.0 -6.55%
Aug 19, 2025 $2.40 $2.26 $0.14 104,793.0 -4.58%
Aug 18, 2025 $2.40 $2.28 $0.12 98,548.0 +3.45%
Aug 15, 2025 $2.42 $2.24 $0.1767 131,664.0 +0.00%
Aug 14, 2025 $2.40 $2.29 $0.1099 223,264.0 -5.31%
Aug 13, 2025 $2.70 $2.23 $0.475 923,144.0 -22.47%
Aug 12, 2025 $3.30 $3.00 $0.30 337,026.0 +0.00%
Aug 11, 2025 $3.19 $2.98 $0.2132 216,595.0 +5.33%
Aug 08, 2025 $3.05 $2.77 $0.28 205,012.0 +5.63%
Aug 07, 2025 $2.87 $2.73 $0.1393 132,576.0 +1.43%
Aug 06, 2025 $2.87 $2.73 $0.1375 84,485.0 +1.45%
Aug 05, 2025 $2.95 $2.76 $0.192 79,469.0 -3.16%
Aug 04, 2025 $2.92 $2.76 $0.16 133,194.0 -0.35%
Aug 01, 2025 $2.94 $2.75 $0.19 107,614.0 -4.03%
Jul 31, 2025 $3.04 $2.95 $0.09 66,685.0 -1.00%
Jul 30, 2025 $3.15 $2.96 $0.191 123,538.0 +1.69%
Jul 29, 2025 $3.22 $2.93 $0.29 170,266.0 -7.50%
Jul 28, 2025 $3.23 $3.11 $0.1218 79,435.0 +0.00%
Jul 25, 2025 $3.30 $2.90 $0.40 255,744.0 -3.61%
Jul 24, 2025 $3.47 $3.29 $0.175 235,654.0 -1.19%

Beyond Air Inc Stock (XAIR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Beyond Air Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XAIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beyond Air Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Beyond Air Inc Stock (XAIR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.30 $2.02 $1.28 3,388,195.0 -24.50%
Jul, 2025 $3.78 $0.1653 $3.61 20,061,823.0 +1,630%
Jun, 2025 $0.2921 $0.1521 $0.14 105,389,786.0 -5.54%
May, 2025 $0.218 $0.1622 $0.0558 36,876,250.0 -6.41%
Apr, 2025 $0.2725 $0.1905 $0.082 50,139,153.0 -28.48%
Mar, 2025 $0.322 $0.24 $0.082 23,292,654.0 +1.00%
Feb, 2025 $0.52 $0.2601 $0.2599 32,550,794.0 -29.59%
Jan, 2025 $0.479 $0.3368 $0.1422 25,519,976.0 +6.89%

Beyond Air Inc Stock (XAIR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.56 $0.32 $0.24 33,448,062.0 -26.54%
Nov, 2024 $0.6761 $0.4216 $0.2545 12,292,769.0 -9.63%
Oct, 2024 $0.5855 $0.296 $0.2895 20,420,654.0 +46.88%
Sep, 2024 $0.441 $0.3105 $0.1305 6,943,705.0 -12.22%
Aug, 2024 $0.5989 $0.356 $0.2429 10,186,490.0 -23.78%
Jul, 2024 $0.6619 $0.526 $0.1359 12,992,411.0 +7.93%
Jun, 2024 $1.49 $0.535 $0.95 28,666,111.0 -58.02%
May, 2024 $1.42 $1.06 $0.355 8,032,399.0 +18.52%
Apr, 2024 $1.75 $1.06 $0.69 6,276,474.0 -37.93%
Mar, 2024 $2.09 $1.42 $0.67 4,884,178.0 -15.12%
Feb, 2024 $2.17 $1.65 $0.52 7,514,383.0 +22.02%
Jan, 2024 $2.08 $1.18 $0.9049 7,260,951.0 -14.29%

Beyond Air Inc Stock (XAIR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.36 $1.35 $1.01 13,452,453.0 +24.05%
Nov, 2023 $2.61 $1.17 $1.44 9,113,525.0 -32.19%
Oct, 2023 $2.56 $2.06 $0.50 5,980,249.0 +0.87%
Sep, 2023 $3.32 $2.31 $1.01 6,060,620.0 -24.14%
Aug, 2023 $3.90 $2.55 $1.35 12,304,733.0 -15.65%
Jul, 2023 $4.25 $3.21 $1.04 9,027,591.0 -15.26%
Jun, 2023 $6.36 $3.93 $2.43 15,299,916.0 -19.01%
May, 2023 $6.10 $5.10 $1.00 5,933,378.0 -9.78%
Apr, 2023 $7.16 $5.51 $1.65 6,638,953.0 -13.63%
Mar, 2023 $7.02 $5.58 $1.44 8,478,407.0 +10.84%
Feb, 2023 $7.74 $5.53 $2.21 6,807,266.0 -7.02%
Jan, 2023 $7.21 $5.90 $1.31 4,843,903.0 +0.92%
$330.77
price up icon 0.89%
medical_devices STE
$251.87
price up icon 1.77%
medical_devices PHG
$28.34
price up icon 3.28%
$82.26
price up icon 2.03%
$75.22
price up icon 2.83%
medical_devices EW
$81.83
price up icon 0.83%
Cap:     |  Volume (24h):