If you invested $1000 in Beyond Air, Inc. (XAIR) since IPO date, it would be worth $0 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.33, while $1000 invested 1 year ago would be worth $112. This corresponds to total returns of 0%, -99.87%, -88.8%, respectively, with annualized returns of 0%, -73.4%, -88.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 9.38 | 8.78 | 8.78 | 9.38 | 8.51 | 143,700 |
| July 02, 2026 | 9.26 | 9.36 | 9.36 | 9.6 | 8.73 | 185,613 |
| July 01, 2026 | 8.98 | 9.33 | 9.33 | 9.4 | 8.62 | 163,120 |
| June 30, 2026 | 9.21 | 8.92 | 8.92 | 9.21 | 8.1 | 196,011 |
| June 29, 2026 | 10.2 | 9.29 | 9.29 | 10.2 | 8.8 | 347,314 |
| June 26, 2026 | 9.3 | 9.9 | 9.9 | 10.5 | 9.1 | 1.21M |
| June 25, 2026 | 9.4 | 9.55 | 9.55 | 10.34 | 9.16 | 316,440 |
| June 24, 2026 | 9.74 | 9.58 | 9.58 | 10.4 | 9.3 | 566,690 |
| June 23, 2026 | 7.8 | 9.36 | 9.36 | 9.47 | 7.7 | 472,603 |
| June 22, 2026 | 7.2 | 8.18 | 8.18 | 8.24 | 7.1 | 313,000 |
| June 18, 2026 | 7.16 | 7.2 | 7.2 | 7.96 | 7.1 | 239,900 |
| June 17, 2026 | 7.6 | 7.34 | 7.34 | 7.72 | 6.8 | 245,521 |
| June 16, 2026 | 7.31 | 6.91 | 6.91 | 7.58 | 6.69 | 288,200 |
| June 15, 2026 | 7.54 | 7.42 | 7.42 | 8 | 7.32 | 163,513 |
| June 12, 2026 | 7.8 | 7.42 | 7.42 | 8 | 7.28 | 6,465 |
| June 11, 2026 | 7.82 | 7.52 | 7.52 | 7.82 | 7.02 | 12,077 |
| June 10, 2026 | 7.92 | 7.6 | 7.6 | 7.92 | 7.4 | 14,261 |
| June 09, 2026 | 8.28 | 7.72 | 7.72 | 8.8 | 7.7 | 12,795 |
| June 08, 2026 | 8.52 | 8.2 | 8.2 | 8.85 | 8 | 10,652 |
| June 05, 2026 | 9.11 | 8.26 | 8.26 | 9.11 | 8.04 | 7,460 |
| June 04, 2026 | 8.8 | 9 | 9 | 9.4 | 8.6 | 11,307 |
| June 03, 2026 | 9.4 | 8.84 | 8.84 | 9.46 | 8.84 | 4,071 |
| June 02, 2026 | 9.8 | 9.4 | 9.4 | 9.9 | 9.34 | 7,689 |
| June 01, 2026 | 9.5 | 9.72 | 9.72 | 10.2 | 9 | 11,650 |
| May 29, 2026 | 9 | 9.2 | 9.2 | 9.75 | 8.62 | 8,270 |
| May 28, 2026 | 8.72 | 8.9 | 8.9 | 9.8 | 8.3 | 21,513 |
| May 27, 2026 | 8.49 | 8.6 | 8.6 | 8.98 | 8.33 | 7,928 |