Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Beyond Air (XAIR) Stock Chart & Stock Price History

Beyond Air logo
$2.18 -0.10 (-4.39%)
Closing price 04:00 PM Eastern
Extended Trading
$2.18 +0.00 (+0.23%)
As of 07:23 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Beyond Air Stock Price Performance

The Beyond Air (XAIR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 73.98%, with a year-to-date return of -69.60%. In the past month, the stock has decreased 31.88%, reflecting recent market activity.

As of the latest close, Beyond Air traded at $2.28 with a market cap of $11.92 million and volume of 49,063 shares. Five years ago, the stock traded at a split-adjusted price of $111.60, representing a 98.05% decrease over that period. At the time, it had a market cap of $95.70 million and a volume of 14,650 shares.

Receive XAIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beyond Air and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.11%
1 Month
Performance
-31.88%
3 Month
Performance
-42.63%
Year-To-Date
Performance
-69.60%
1 Year
Performance
-73.98%
5 Year
Performance
-98.05%

XAIR Stock Chart for Thursday, August, 28, 2025

XAIR Chart by TradingView

Beyond Air Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$2.28$2.18
-4.39%		$2.30$2.1681,717 shs$11.92 million
08/27/2025$2.25$2.28
+1.33%		$2.30$2.2449,063 shs$11.92 million
08/26/2025$2.28$2.25
-1.32%		$2.29$2.2140,524 shs$11.77 million
08/25/2025$2.25$2.28
+1.33%		$2.31$2.2268,486 shs$11.92 million
08/22/2025$2.06$2.25
+9.22%		$2.29$2.0794,882 shs$11.76 million
08/21/2025$2.14$2.06
-3.74%		$2.20$2.02196,077 shs$10.77 million
08/20/2025$2.29$2.14
-6.55%		$2.28$2.11226,664 shs$11.19 million
08/19/2025$2.40$2.29
-4.58%		$2.40$2.26106,127 shs$11.97 million
08/18/2025$2.32$2.40
+3.45%		$2.40$2.28109,518 shs$12.55 million
08/15/2025$2.32$2.32$2.42$2.24131,664 shs$12.13 million
08/14/2025$2.45$2.32
-5.31%		$2.40$2.29225,555 shs$10.77 million
08/13/2025$3.16$2.45
-22.47%		$2.70$2.22925,246 shs$11.37 million
08/12/2025$3.16$3.16$3.30$3.00344,095 shs$14.66 million
08/11/2025$3.00$3.16
+5.33%		$3.19$2.98218,017 shs$14.66 million
08/08/2025$2.84$3.00
+5.63%		$3.05$2.77205,397 shs$13.92 million
08/07/2025$2.80$2.84
+1.43%		$2.87$2.73133,473 shs$13.18 million
08/06/2025$2.76$2.80
+1.45%		$2.87$2.7384,556 shs$12.99 million
08/05/2025$2.85$2.76
-3.16%		$2.95$2.7679,560 shs$12.81 million
08/04/2025$2.86$2.85
-0.35%		$2.92$2.76135,149 shs$13.22 million
08/01/2025$2.98$2.86
-4.03%		$2.94$2.75109,164 shs$13.27 million
07/31/2025$3.01$2.98
-1.00%		$3.04$2.9566,735 shs$13.83 million
07/30/2025$2.96$3.01
+1.69%		$3.15$2.96123,673 shs$13.00 million
07/29/2025$3.20$2.96
-7.50%		$3.22$2.93171,987 shs$12.79 million
07/28/2025$3.20$3.20$3.23$3.1179,948 shs$13.82 million
Related Companies

This page (NASDAQ:XAIR) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
What Are Some Strategies to Help Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Small Washington, DC Group Could Crash US Stocks
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel