If you invested $1000 in Beyond Air, Inc. (XAIR) since IPO date, it would be worth $0 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.71, while $1000 invested 1 year ago would be worth $58.6. This corresponds to total returns of 0%, -99.93%, -94.14%, respectively, with annualized returns of 0%, -76.57%, -94.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.7 | 2.93 | 2.93 | 2.93 | 2.67 | 50,638 |
| September 30, 2026 | 2.79 | 2.76 | 2.76 | 2.8 | 2.68 | 38,873 |
| September 29, 2026 | 2.61 | 2.83 | 2.83 | 2.94 | 2.61 | 74,902 |
| September 28, 2026 | 2.8 | 2.59 | 2.59 | 2.85 | 2.45 | 156,485 |
| September 25, 2026 | 2.97 | 2.85 | 2.85 | 2.98 | 2.78 | 192,311 |
| September 24, 2026 | 3.01 | 3.17 | 3.17 | 3.2 | 2.85 | 671,688 |
| September 23, 2026 | 3.17 | 3.01 | 3.01 | 3.17 | 3 | 36,648 |
| September 22, 2026 | 3.12 | 3.2 | 3.2 | 3.2 | 3.12 | 15,640 |
| September 21, 2026 | 3.17 | 3.13 | 3.13 | 3.22 | 3.09 | 22,941 |
| September 18, 2026 | 3.07 | 3.09 | 3.09 | 3.26 | 3.07 | 38,772 |
| September 17, 2026 | 3.15 | 3.08 | 3.08 | 3.18 | 3.08 | 16,611 |
| September 16, 2026 | 3.13 | 3.08 | 3.08 | 3.19 | 3.06 | 17,608 |
| September 15, 2026 | 3.16 | 3.13 | 3.13 | 3.2 | 3.07 | 17,326 |
| September 11, 2026 | 3.1 | 3.2 | 3.2 | 3.25 | 3.1 | 63,389 |
| September 10, 2026 | 3.16 | 3.07 | 3.07 | 3.19 | 3.06 | 43,624 |
| September 09, 2026 | 3.4 | 3.18 | 3.18 | 3.43 | 3.18 | 54,292 |
| September 08, 2026 | 3.51 | 3.38 | 3.38 | 3.58 | 3.32 | 83,849 |
| September 04, 2026 | 3.55 | 3.53 | 3.53 | 3.64 | 3.5 | 46,851 |
| September 03, 2026 | 3.6 | 3.59 | 3.59 | 3.69 | 3.52 | 0 |
| September 02, 2026 | 3.61 | 3.62 | 3.62 | 3.95 | 3.61 | 139,556 |
| September 01, 2026 | 3.78 | 3.66 | 3.66 | 3.92 | 3.6 | 264,018 |
| August 31, 2026 | 6.2 | 3.97 | 3.97 | 6.2 | 3.88 | 8.71M |
| August 28, 2026 | 4.39 | 4.48 | 4.48 | 4.73 | 4.25 | 311,679 |
| August 27, 2026 | 4.94 | 5.7 | 5.7 | 5.7 | 4.67 | 1.05M |
| August 26, 2026 | 4.96 | 4.97 | 4.97 | 5 | 4.7 | 14,548 |
| August 25, 2026 | 4.68 | 4.98 | 4.98 | 5.06 | 4.41 | 0 |
| August 24, 2026 | 5.49 | 4.91 | 4.91 | 5.49 | 4.91 | 21,900 |
| August 21, 2026 | 5.2 | 5.04 | 5.04 | 5.36 | 4.88 | 23,041 |
| August 20, 2026 | 5.12 | 5.16 | 5.16 | 5.55 | 5.12 | 30,719 |
| August 19, 2026 | 5.95 | 5.21 | 5.21 | 5.95 | 5.09 | 0 |
| August 18, 2026 | 5.7 | 5.73 | 5.73 | 5.85 | 5.6 | 17,861 |
| August 17, 2026 | 6.25 | 5.71 | 5.71 | 6.25 | 5.71 | 22,074 |
| August 14, 2026 | 6.98 | 6.32 | 6.32 | 7 | 6.22 | 15,296 |
| August 13, 2026 | 6.65 | 6.92 | 6.92 | 7.23 | 5.89 | 0 |
| August 12, 2026 | 6.02 | 6.05 | 6.05 | 6.47 | 5.55 | 43,025 |
| August 11, 2026 | 5.32 | 5.84 | 5.84 | 6.21 | 5.17 | 43,836 |
| August 10, 2026 | 5.39 | 5.2 | 5.2 | 5.5 | 5.1 | 24,705 |
| August 07, 2026 | 5.54 | 5.36 | 5.36 | 5.87 | 5.36 | 12,674 |
| August 06, 2026 | 5.9 | 5.56 | 5.56 | 5.93 | 5.5 | 19,783 |
| August 05, 2026 | 6.37 | 5.69 | 5.69 | 6.37 | 5.48 | 37,261 |
| August 04, 2026 | 6.27 | 6.18 | 6.18 | 6.95 | 6.1 | 62,056 |
| August 03, 2026 | 5.94 | 6.33 | 6.33 | 7.74 | 5.91 | 428,868 |
| July 31, 2026 | 5.4 | 5.28 | 5.28 | 5.42 | 5.02 | 27,953 |
| July 30, 2026 | 5.54 | 5.42 | 5.42 | 5.55 | 5.35 | 14,258 |
| July 29, 2026 | 5.5 | 5.51 | 5.51 | 5.59 | 5.44 | 7,258 |
| July 28, 2026 | 5.41 | 5.46 | 5.46 | 5.59 | 5.41 | 7,499 |
| July 27, 2026 | 5.22 | 5.37 | 5.37 | 5.37 | 5.1 | 15,900 |
| July 23, 2026 | 5.83 | 5.47 | 5.47 | 5.83 | 5.42 | 7,070 |
| July 22, 2026 | 5.79 | 5.79 | 5.79 | 5.85 | 5.6 | 16,445 |
| July 21, 2026 | 6 | 5.9 | 5.9 | 6.37 | 5.85 | 21,411 |
| July 20, 2026 | 5.65 | 5.98 | 5.98 | 6 | 5.65 | 9,542 |
| July 17, 2026 | 5.48 | 5.58 | 5.58 | 5.82 | 5.31 | 15,410 |
| July 16, 2026 | 5.55 | 5.55 | 5.55 | 5.6 | 5.4 | 11,914 |
| July 15, 2026 | 5.75 | 5.61 | 5.61 | 6 | 5.5 | 35,135 |
| July 14, 2026 | 7.21 | 5.77 | 5.77 | 7.21 | 5.4 | 100,166 |
| July 13, 2026 | 7.99 | 7.49 | 7.49 | 8.19 | 7.2 | 50,108 |
| July 10, 2026 | 8.42 | 8.34 | 8.34 | 8.89 | 7.89 | 238,979 |
| July 09, 2026 | 8.51 | 8.55 | 8.55 | 9.28 | 8.25 | 77,151 |
| July 08, 2026 | 8.6 | 8.82 | 8.82 | 9 | 8.2 | 85,354 |
| July 07, 2026 | 8.95 | 8.78 | 8.78 | 9 | 8.43 | 115,865 |