Skip to main content
XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
2.510
+0.090 (3.72%)
Mar 4, 2026, 1:14 PM EST - Market open

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.452.652.302.41--0.41%2,325,110
Mar 3, 20261.962.571.912.422.4221.61%6,519,471
Mar 2, 20261.832.081.821.991.996.42%4,139,065
Feb 27, 20261.881.931.801.871.87-2.60%2,057,126
Feb 26, 20261.831.941.821.921.925.49%1,911,554
Feb 25, 20261.731.901.711.821.828.33%2,401,317
Feb 24, 20261.641.711.611.681.682.44%951,513
Feb 23, 20261.641.701.601.641.64-1.20%726,239
Feb 20, 20261.841.841.651.661.66-9.29%1,618,026
Feb 19, 20261.781.851.711.831.832.81%1,555,881
Feb 18, 20261.721.851.701.781.782.89%1,076,085
Feb 17, 20261.771.771.661.731.73-1.70%713,810
Feb 13, 20261.641.851.631.761.766.67%1,785,651
Feb 12, 20261.661.661.561.651.650.61%1,071,800
Feb 11, 20261.741.761.581.641.64-4.09%1,589,024
Feb 10, 20261.821.891.711.711.71-6.04%1,443,766
Feb 9, 20261.741.851.641.821.8212.35%3,349,204
Feb 6, 20261.591.641.481.621.621.25%1,733,373
Feb 5, 20261.541.611.451.601.601.27%1,950,097
Feb 4, 20261.711.711.511.581.58-6.51%1,736,150
Feb 3, 20261.711.711.621.691.691.20%969,089
Feb 2, 20261.681.781.661.671.67-1,047,181
Jan 30, 20261.741.771.651.671.67-5.11%1,728,106
Jan 29, 20261.851.861.721.761.76-5.38%1,688,699
Jan 28, 20261.921.951.801.861.86-3.12%2,143,422
Jan 27, 20261.992.011.871.921.92-4.00%1,934,833
Jan 26, 20261.872.001.792.002.006.38%3,316,996
Jan 23, 20261.901.901.781.881.88-1,678,385
Jan 22, 20261.811.941.781.881.885.03%1,929,791
Jan 21, 20261.901.921.721.791.79-5.29%2,701,547
Jan 20, 20261.832.001.821.891.890.53%4,010,309
Jan 16, 20261.691.961.661.881.8811.24%4,634,585
Jan 15, 20261.761.761.641.691.69-4.52%1,792,908
Jan 14, 20261.741.791.621.771.77-2,792,699
Jan 13, 20261.671.801.621.771.778.59%2,757,547
Jan 12, 20261.781.791.581.631.63-7.91%3,274,696
Jan 9, 20261.801.941.751.771.77-4,951,505
Jan 8, 20261.711.821.681.771.774.12%2,932,763
Jan 7, 20261.631.791.631.701.708.28%5,693,985
Jan 6, 20261.581.591.481.571.57-0.63%2,497,251
Jan 5, 20261.491.621.471.581.5810.49%4,699,165
Jan 2, 20261.291.461.281.431.4315.32%1,853,823
Dec 31, 20251.261.311.221.241.24-1.59%1,196,611
Dec 30, 20251.311.321.261.261.26-3.82%1,028,575
Dec 29, 20251.351.361.301.311.31-3.68%1,087,042
Dec 26, 20251.401.401.351.361.36-2.16%848,473
Dec 24, 20251.431.451.381.391.392.21%1,123,252
Dec 23, 20251.401.411.361.361.36-3.55%1,088,296
Dec 22, 20251.351.481.341.411.413.68%1,437,224
Dec 19, 20251.281.381.271.361.367.09%1,613,638
Dec 18, 20251.291.341.261.271.270.79%795,459
Dec 17, 20251.341.351.261.261.26-4.55%1,217,029
Dec 16, 20251.351.381.311.321.32-2.94%967,475
Dec 15, 20251.401.411.351.361.36-2.86%1,197,716
Dec 12, 20251.401.461.391.401.40-0.71%1,213,017
Dec 11, 20251.411.441.401.411.41-0.70%643,826
Dec 10, 20251.431.451.391.421.42-0.70%898,760
Dec 9, 20251.421.471.401.431.430.70%875,042
Dec 8, 20251.441.491.421.421.42-0.70%1,388,210
Dec 5, 20251.571.591.421.431.43-8.92%1,845,922
Dec 4, 20251.491.601.491.571.574.67%1,679,729
Dec 3, 20251.471.521.461.501.503.45%1,460,603
Dec 2, 20251.531.571.441.451.45-5.23%1,400,167
Dec 1, 20251.571.601.531.531.53-6.13%867,821
Nov 28, 20251.651.681.581.631.631.24%969,016
Nov 26, 20251.501.701.501.611.618.05%2,654,526
Nov 25, 20251.521.551.491.491.49-1.97%453,865
Nov 24, 20251.421.581.401.521.527.80%2,061,261
Nov 21, 20251.341.461.311.411.416.02%1,442,794
Nov 20, 20251.401.461.331.331.33-4.32%1,167,209
Nov 19, 20251.551.591.391.391.39-9.15%2,019,900
Nov 18, 20251.321.541.301.531.5315.91%1,284,778
Nov 17, 20251.401.411.271.321.32-5.04%1,552,194
Nov 14, 20251.451.461.381.391.39-4.14%1,335,169
Nov 13, 20251.521.561.431.451.45-3.97%1,474,214
Nov 12, 20251.641.691.451.511.51-7.36%4,348,503
Nov 11, 20251.641.661.571.631.63-0.61%757,882
Nov 10, 20251.521.681.491.641.6412.33%1,732,334
Nov 7, 20251.431.491.321.461.461.39%1,660,059
Nov 6, 20251.531.561.431.441.44-4.00%1,752,417
Nov 5, 20251.511.521.481.501.502.04%707,626
Nov 4, 20251.551.581.461.471.47-7.55%903,879
Nov 3, 20251.761.771.581.591.59-8.62%1,361,544
Oct 31, 20251.721.771.661.741.742.35%1,563,064
Oct 30, 20251.601.761.581.701.705.59%2,586,226
Oct 29, 20251.561.631.501.611.613.21%1,475,368
Oct 28, 20251.531.581.481.561.561.30%1,562,892
Oct 27, 20251.491.541.441.541.544.76%1,350,506
Oct 24, 20251.481.491.441.471.470.68%492,538
Oct 23, 20251.441.481.421.461.462.10%483,716
Oct 22, 20251.451.471.411.431.43-2.05%949,373
Oct 21, 20251.491.501.441.461.46-2.67%420,237
Oct 20, 20251.491.551.491.501.502.04%842,170
Oct 17, 20251.451.491.411.471.471.38%684,284
Oct 16, 20251.511.551.451.451.45-3.97%843,885
Oct 15, 20251.501.531.451.511.510.67%1,269,547
Oct 14, 20251.441.521.391.501.502.74%924,983
Oct 13, 20251.471.491.411.461.462.10%791,171
Oct 10, 20251.511.521.431.431.43-5.30%1,695,751
Oct 9, 20251.591.591.501.511.51-5.63%1,063,778