0.1834
price down icon2.45%   -0.0046
 
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 June 05, 2025, is $0.1834.
  • 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 $0.1622 on May 15, 2025. Since then, Beyond Air Inc's stock price has risen over 13.07% to $0.1834 now.
  • The 52-week high stock price for XAIR is $1.485, representing a 709.71% increase from the current share price, occurred on June 24, 2024.
  • The 52-week low stock price for XAIR is $0.1622, indicating a -11.56% decrease from the current share price, occurred on May 15, 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
Jun 05, 2025 $0.19 $0.18 $0.010 1,207,431.0 -2.45%
Jun 04, 2025 $0.1897 $0.1842 $0.00548 402,996.0 +0.11%
Jun 03, 2025 $0.1896 $0.1804 $0.0092 902,309.0 +1.68%
Jun 02, 2025 $0.1847 $0.1789 $0.0058 1,737,727.0 +1.26%
May 30, 2025 $0.1884 $0.1801 $0.0083 3,463,785.0 -4.00%
May 29, 2025 $0.192 $0.186 $0.006 603,088.0 +0.00%
May 28, 2025 $0.195 $0.188 $0.007 984,018.0 +0.00%
May 27, 2025 $0.1976 $0.186 $0.0116 977,012.0 +0.00%
May 23, 2025 $0.2012 $0.1838 $0.0174 2,353,069.0 +0.80%
May 22, 2025 $0.19 $0.1805 $0.0095 412,978.0 +2.50%
May 21, 2025 $0.1925 $0.1815 $0.011 759,596.0 -4.52%
May 20, 2025 $0.1969 $0.1804 $0.0165 870,293.0 +1.53%
May 19, 2025 $0.1948 $0.172 $0.0228 965,668.0 +4.23%
May 16, 2025 $0.1893 $0.1719 $0.0174 1,679,140.0 +1.45%
May 15, 2025 $0.1866 $0.1622 $0.0244 1,935,675.0 -2.82%
May 14, 2025 $0.1982 $0.1798 $0.0184 3,356,081.0 -2.17%
May 13, 2025 $0.1949 $0.1783 $0.0166 1,480,228.0 -3.23%
May 12, 2025 $0.2015 $0.1869 $0.0146 1,320,491.0 -0.56%
May 09, 2025 $0.20 $0.186 $0.014 744,480.0 +3.98%
May 08, 2025 $0.1918 $0.1796 $0.0122 816,330.0 +4.78%
May 07, 2025 $0.20 $0.17 $0.03 1,782,764.0 -9.59%

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
Jun, 2025 $0.19 $0.1789 $0.0111 5,457,894.0 +0.55%
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%
$317.16
price down icon 0.64%
medical_devices STE
$243.58
price up icon 0.61%
medical_devices SNN
$30.30
price up icon 3.52%
$71.55
price up icon 0.59%
$85.74
price up icon 0.15%
medical_devices EW
$77.77
price down icon 0.10%
Cap:     |  Volume (24h):