Beyond Air, Inc. (XAIR) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +1.0%
- 3M
- -30.9%
- YTD
- -41.1%
- 1Y
- -86.5%
- 3Y
- -82.8%
- 5Y
- -67.8%
Loading 10-year price history...
XAIR Historical Performance
XAIR Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -13.2%
- 2018 annual price return
- +0.6%
- 2019 annual price return
- +18.9%
- 2020 annual price return
- -1.1%
- 2021 annual price return
- +58.1%
- 2022 annual price return
- -31.9%
- 2023 annual price return
- -69.0%
- 2024 annual price return
- -81.8%
- 2025 annual price return
- -89.9%
- 2026 annual price return
- +21.8%
XAIR Stock Price Trajectory (2017–2026)
As of June 29, 2026, Beyond Air, Inc. (XAIR) trades at $0.46, representing a -86.5% return over the past year. The stock has delivered a -99.6% total return over five years (-67.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $328.20 on November 29, 2021. From this peak, XAIR has corrected -99.9%, currently trading 60% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers INVA (+15.2% 1Y), INSM (+4.1% 1Y), and PRAX (+732.5% 1Y), XAIR has underperformed the peer group average. Compare XAIR vs INVA →
XAIR Historical Price Data · from 2017
Rows 1–50 of 2,182| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.51 | 0.51 | 0.44 | 0.46 | 12K | -6.14% |
| 2026-06-26 | 0.47 | 0.53 | 0.46 | 0.49 | 0 | +3.71% |
| 2026-06-25 | 0.47 | 0.52 | 0.46 | 0.48 | 304K | -0.35% |
| 2026-06-24 | 0.48 | 0.52 | 0.46 | 0.48 | 557K | +4.13% |
| 2026-06-23 | 0.39 | 0.47 | 0.39 | 0.46 | 313K | +17.65% |
| 2026-06-22 | 0.36 | 0.41 | 0.36 | 0.39 | 293K | +8.61% |
| 2026-06-18 | 0.36 | 0.40 | 0.35 | 0.36 | 235K | -1.91% |
| 2026-06-17 | 0.38 | 0.39 | 0.34 | 0.37 | 245K | +6.22% |
| 2026-06-16 | 0.37 | 0.38 | 0.34 | 0.35 | 284K | -6.87% |
| 2026-06-15 | 0.38 | 0.40 | 0.37 | 0.37 | 143K | -1.30% |
| 2026-06-12 | 0.39 | 0.40 | 0.36 | 0.38 | 123K | -2.87% |
| 2026-06-11 | 0.39 | 0.39 | 0.35 | 0.39 | 232K | +1.90% |
| 2026-06-10 | 0.40 | 0.40 | 0.37 | 0.38 | 285K | -1.61% |
| 2026-06-09 | 0.41 | 0.44 | 0.39 | 0.39 | 256K | -5.88% |
| 2026-06-08 | 0.42 | 0.44 | 0.40 | 0.41 | 213K | -0.65% |
| 2026-06-05 | 0.46 | 0.46 | 0.40 | 0.41 | 149K | -8.29% |
| 2026-06-04 | 0.44 | 0.47 | 0.43 | 0.45 | 225K | +1.88% |
| 2026-06-03 | 0.47 | 0.47 | 0.44 | 0.44 | 81K | -6.00% |
| 2026-06-02 | 0.49 | 0.49 | 0.47 | 0.47 | 150K | -3.33% |
| 2026-06-01 | 0.47 | 0.51 | 0.45 | 0.49 | 231K | +5.70% |
| 2026-05-29 | 0.45 | 0.49 | 0.43 | 0.46 | 165K | +3.37% |
| 2026-05-28 | 0.44 | 0.49 | 0.41 | 0.45 | 423K | +3.49% |
| 2026-05-27 | 0.42 | 0.45 | 0.42 | 0.43 | 158K | +3.71% |
| 2026-05-26 | 0.41 | 0.46 | 0.39 | 0.41 | 358K | +0.97% |
| 2026-05-22 | 0.42 | 0.44 | 0.40 | 0.41 | 255K | +2.14% |
| 2026-05-21 | 0.39 | 0.42 | 0.39 | 0.40 | 105K | -0.05% |
| 2026-05-20 | 0.43 | 0.43 | 0.39 | 0.40 | 384K | -6.73% |
| 2026-05-19 | 0.47 | 0.47 | 0.43 | 0.43 | 189K | -10.35% |
| 2026-05-18 | 0.50 | 0.52 | 0.48 | 0.48 | 296K | -3.39% |
| 2026-05-15 | 0.47 | 0.50 | 0.47 | 0.50 | 169K | +5.94% |
| 2026-05-14 | 0.53 | 0.53 | 0.46 | 0.47 | 292K | -12.61% |
| 2026-05-13 | 0.55 | 0.58 | 0.53 | 0.54 | 487K | +2.03% |
| 2026-05-12 | 0.52 | 0.56 | 0.51 | 0.53 | 300K | +1.44% |
| 2026-05-11 | 0.50 | 0.53 | 0.42 | 0.52 | 381K | +1.29% |
| 2026-05-08 | 0.50 | 0.52 | 0.49 | 0.51 | 241K | +3.18% |
| 2026-05-07 | 0.56 | 0.56 | 0.49 | 0.50 | 355K | -12.00% |
| 2026-05-06 | 0.57 | 0.58 | 0.54 | 0.56 | 206K | -2.59% |
| 2026-05-05 | 0.58 | 0.59 | 0.56 | 0.58 | 18K | +0.52% |
| 2026-05-04 | 0.52 | 0.58 | 0.52 | 0.58 | 541K | +9.22% |
| 2026-05-01 | 0.52 | 0.53 | 0.50 | 0.53 | 126K | +0.59% |
| 2026-04-30 | 0.51 | 0.53 | 0.49 | 0.53 | 99K | +5.04% |
| 2026-04-29 | 0.48 | 0.50 | 0.48 | 0.50 | 109K | -1.79% |
| 2026-04-28 | 0.49 | 0.52 | 0.49 | 0.51 | 194K | +4.52% |
| 2026-04-27 | 0.53 | 0.53 | 0.48 | 0.49 | 185K | -4.49% |
| 2026-04-24 | 0.54 | 0.54 | 0.51 | 0.51 | 190K | -6.76% |
| 2026-04-23 | 0.54 | 0.55 | 0.51 | 0.55 | 120K | +1.41% |
| 2026-04-22 | 0.52 | 0.54 | 0.52 | 0.54 | 145K | +4.68% |
| 2026-04-21 | 0.56 | 0.58 | 0.51 | 0.52 | 512K | -5.45% |
| 2026-04-20 | 0.56 | 0.56 | 0.49 | 0.55 | 697K | +0.18% |
| 2026-04-17 | 0.50 | 0.56 | 0.47 | 0.54 | 1.50M | +22.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XAIR — Frequently Asked Questions
Quick answers to the most common questions about buying XAIR stock.
How has XAIR stock performed recently?
XAIR declined -86.5% over the past year, below its 5-year annualized CAGR of -67.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XAIR's all-time high price?
Beyond Air, Inc. reached $328.20 on 2021-11-29. The 52-week high is $4.78. Current 1-year return of -86.5% places the stock further from historical peaks.
Where can I download XAIR historical price data?
This page provides XAIR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.