Go Pro

Beyond Air (XAIR) Stock Chart & Stock Price History

Beyond Air logo
$5.20 -0.16 (-2.99%)
As of 04:00 PM Eastern

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 91.33%, with a year-to-date return of -64.19%. In the past month, the stock has decreased 37.65%, reflecting recent market activity.

As of the latest close, Beyond Air traded at $5.20 with a market cap of $3.74 million and volume of 24,706 shares. Five years ago, the stock traded at a split-adjusted price of $3,280.00, representing a 99.84% decrease over that period. At the time, it had a market cap of $190.80 million and a volume of 900 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-8.61%
1 Month
Performance
-37.65%
3 Month
Performance
-49.32%
Year-To-Date
Performance
-64.19%
1 Year
Performance
-91.33%
5 Year
Performance
-99.84%

XAIR Stock Chart for Monday, August, 10, 2026

Beyond Air Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$5.56$5.36
-3.60%
$5.87$5.3612,764 shs$3.86 million
08/06/2026$5.69$5.56
-2.28%
$5.99$5.5020,586 shs$4.01 million
08/05/2026$6.18$5.69
-7.93%
$6.37$5.4837,601 shs$4.10 million
08/04/2026$6.33$6.18
-2.37%
$6.95$6.1062,092 shs$4.45 million
08/03/2026$5.28$6.33
+19.89%
$7.74$5.91428,868 shs$4.56 million
07/31/2026$5.42$5.28
-2.58%
$5.42$5.0227,954 shs$3.81 million
07/30/2026$5.51$5.42
-1.63%
$5.55$5.3514,258 shs$3.90 million
07/29/2026$5.46$5.51
+0.92%
$5.59$5.257,336 shs$3.97 million
07/28/2026$5.36$5.46
+1.87%
$5.59$5.417,608 shs$3.94 million
07/27/2026$5.16$5.36
+3.88%
$5.37$5.1015,949 shs$3.86 million
07/24/2026$5.47$5.16
-5.67%
$5.47$5.168,742 shs$3.72 million
07/23/2026$5.72$5.47
-4.37%
$5.73$5.437,070 shs$3.94 million
07/22/2026$5.90$5.72
-3.05%
$5.86$5.6017,070 shs$4.12 million
07/21/2026$5.98$5.90
-1.34%
$6.37$5.8521,357 shs$4.25 million
07/20/2026$5.58$5.98
+7.17%
$6.00$5.659,533 shs$4.31 million
07/17/2026$5.55$5.58
+0.54%
$5.82$5.3115,532 shs$4.02 million
07/16/2026$5.61$5.55
-1.07%
$5.60$5.4011,915 shs$4.00 million
07/15/2026$5.77$5.61
-2.77%
$6.00$5.5035,139 shs$4.05 million
07/14/2026$7.49$5.77
-22.96%
$7.28$5.30103,902 shs$83.15 million
07/13/2026$8.34$7.49
-10.19%
$8.19$7.2050,478 shs$107.93 million
07/10/2026$8.55$8.34
-2.46%
$8.89$7.8911,903 shs$6.01 million
07/09/2026$8.82$8.55
-3.06%
$9.28$8.253,852 shs$6.16 million

This page (NASDAQ:XAIR) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners