Free Trial

Beyond Air (XAIR) Stock Chart & Stock Price History

Beyond Air logo
$2.84 +0.04 (+1.43%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$3.00 +0.16 (+5.46%)
As of 06:26 AM 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.

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 66.19%, with a year-to-date return of -60.39%. In the past month, the stock has decreased 31.73%, reflecting recent market activity.

As of the latest close, Beyond Air traded at $2.84 with a market cap of $13.18 million and volume of 133,473 shares. Five years ago, the stock traded at a split-adjusted price of $105.60, representing a 97.31% decrease over that period. At the time, it had a market cap of $89.25 million and a volume of 25,658 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.

5 Day
Performance
-0.70%
1 Month
Performance
-31.73%
3 Month
Performance
-24.71%
Year-To-Date
Performance
-60.39%
1 Year
Performance
-66.19%
5 Year
Performance
-97.31%

XAIR Stock Chart for Friday, August, 8, 2025

Beyond Air Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$3.32$3.20
-3.61%
$3.30$2.90256,556 shs$13.82 million
07/24/2025$3.36$3.32
-1.19%
$3.47$3.30235,782 shs$14.34 million
07/23/2025$3.40$3.36
-1.18%
$3.51$3.25392,933 shs$14.52 million
07/22/2025$3.32$3.40
+2.41%
$3.64$3.264.50 million shs$14.69 million
07/21/2025$3.26$3.32
+1.84%
$3.78$3.12331,526 shs$14.34 million
07/18/2025$3.24$3.26
+0.62%
$3.27$3.20175,071 shs$14.08 million
07/17/2025$3.24$3.24$3.38$3.15152,010 shs$14.00 million
07/16/2025$3.16$3.24
+2.53%
$3.27$3.00135,619 shs$13.99 million
07/15/2025$3.05$3.16
+3.61%
$3.24$2.95163,466 shs$272.93 million
07/14/2025$3.45$3.05
-11.65%
$3.70$2.90277,812 shs$263.43 million
07/11/2025$3.90$3.45
-11.49%
$3.80$3.3495,544 shs$14.91 million
07/10/2025$4.20$3.90
-7.14%
$4.00$3.64130,033 shs$16.84 million
07/09/2025$4.16$4.20
+0.96%
$4.30$4.0578,902 shs$18.14 million
07/08/2025$3.80$4.16
+9.59%
$4.30$3.68137,371 shs$17.97 million
07/07/2025$3.58$3.80
+6.03%
$3.80$3.6082,987 shs$16.39 million

This page (NASDAQ:XAIR) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners