Beyond Air, Inc. (XAIR) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
XAIR Historical Performance
Short-Term Returns
XAIR Stock Price Trajectory (2017–2026)
As of May 8, 2026, Beyond Air, Inc. (XAIR) trades at $0.50, representing a -86.2% return over the past year. The stock has delivered a -99.5% total return over five years (-65.6% 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 -99.8%, currently trading 68% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers INVA (+21.7% 1Y), INSM (+53.5% 1Y), and PRAX (+775.0% 1Y), XAIR has underperformed the peer group average. Compare XAIR vs INVA →
XAIR Historical Price Data (2025–2026)
Showing 30 of 2,147 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 0.49 | 0.50 | 0.44 | 0.45 | 568K | -11.67% |
| 2026-04-15 | 0.56 | 0.57 | 0.43 | 0.50 | 676K | -11.58% |
| 2026-04-14 | 0.64 | 0.66 | 0.56 | 0.57 | 487K | -9.54% |
| 2026-04-13 | 0.70 | 0.72 | 0.61 | 0.63 | 695K | -18.17% |
| 2026-04-10 | 0.82 | 0.82 | 0.75 | 0.77 | 257K | -4.64% |
| 2026-04-09 | 0.76 | 0.81 | 0.75 | 0.81 | 149K | +8.93% |
| 2026-04-08 | 0.74 | 0.78 | 0.72 | 0.74 | 197K | +4.41% |
| 2026-04-07 | 0.72 | 0.73 | 0.70 | 0.71 | 86K | +0.14% |
| 2026-04-06 | 0.71 | 0.74 | 0.69 | 0.71 | 180K | +5.81% |
| 2026-04-02 | 0.72 | 0.72 | 0.65 | 0.67 | 183K | -6.17% |
| 2026-04-01 | 0.79 | 0.80 | 0.70 | 0.71 | 677K | +3.48% |
| 2026-03-31 | 0.67 | 0.71 | 0.67 | 0.69 | 72K | +2.66% |
| 2026-03-30 | 0.69 | 0.70 | 0.67 | 0.67 | 139K | -6.92% |
| 2026-03-27 | 0.70 | 0.73 | 0.67 | 0.72 | 98K | +4.68% |
| 2026-03-26 | 0.75 | 0.76 | 0.68 | 0.69 | 205K | -6.74% |
See XAIR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XAIR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XAIR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonXAIR — Frequently Asked Questions
Quick answers to the most common questions about buying XAIR stock.
How has XAIR stock performed recently?
XAIR declined -86.2% over the past year, below its 5-year annualized CAGR of -65.6%. 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 $5.84. Current 1-year return of -86.2% 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.