Skip to main content
XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.430
-0.140 (-8.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.447
+0.017 (1.19%)
After-hours: Dec 5, 2025, 7:59 PM EST

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.571.591.421.431.43-8.92%1,819,755
Dec 4, 20251.491.601.491.571.574.67%1,666,098
Dec 3, 20251.471.521.461.501.503.45%1,458,157
Dec 2, 20251.531.571.441.451.45-5.23%1,367,101
Dec 1, 20251.571.601.531.531.53-6.13%854,898
Nov 28, 20251.651.681.581.631.631.24%947,980
Nov 26, 20251.501.701.501.611.618.05%2,642,453
Nov 25, 20251.521.551.491.491.49-1.97%434,318
Nov 24, 20251.421.581.401.521.527.80%2,040,972
Nov 21, 20251.341.461.311.411.416.02%1,436,344
Nov 20, 20251.401.461.331.331.33-4.32%1,156,190
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
Oct 8, 20251.571.601.541.601.601.91%707,055
Oct 7, 20251.611.651.551.571.57-1.88%1,130,352
Oct 6, 20251.521.601.491.601.606.67%1,240,680
Oct 3, 20251.561.561.481.501.50-3.23%941,941
Oct 2, 20251.481.551.451.551.555.44%1,140,809
Oct 1, 20251.461.491.451.471.47-604,648
Sep 30, 20251.501.521.451.471.47-1.34%849,746
Sep 29, 20251.471.501.451.491.492.76%723,010
Sep 26, 20251.511.521.451.451.45-3.97%1,625,707
Sep 25, 20251.581.581.501.511.51-4.43%1,224,793
Sep 24, 20251.571.631.561.581.581.28%1,899,839
Sep 23, 20251.561.601.511.561.56-1,448,713
Sep 22, 20251.601.601.531.561.56-2.50%1,346,590
Sep 19, 20251.511.661.491.601.605.26%3,384,156
Sep 18, 20251.511.541.481.521.521.33%2,241,484
Sep 17, 20251.521.571.491.501.50-3,175,328
Sep 16, 20251.521.561.471.501.50-0.66%1,879,646
Sep 15, 20251.551.561.461.511.51-1.31%2,536,869
Sep 12, 20251.541.591.311.531.53-24.63%19,551,287
Sep 11, 20252.232.302.012.032.03-8.56%5,046,303
Sep 10, 20252.102.252.082.222.226.22%1,916,066
Sep 9, 20252.072.132.032.092.091.95%1,356,641
Sep 8, 20252.072.122.022.052.051.99%1,524,489
Sep 5, 20252.042.071.942.012.010.50%897,843
Sep 4, 20252.052.071.952.002.00-0.99%1,024,212
Sep 3, 20252.002.081.982.022.022.02%1,004,586
Sep 2, 20252.002.041.931.981.98-1.49%808,205
Aug 29, 20252.092.091.922.012.01-1.47%1,292,657
Aug 28, 20251.882.051.862.042.0410.87%2,447,924
Aug 27, 20251.821.891.761.841.84-786,782
Aug 26, 20251.751.881.751.841.846.98%1,569,038
Aug 25, 20251.721.791.711.721.72-356,912
Aug 22, 20251.771.771.711.721.72-1.15%490,737
Aug 21, 20251.641.791.631.741.745.45%704,615
Aug 20, 20251.731.741.631.651.65-5.17%1,256,814
Aug 19, 20251.841.841.731.741.74-4.40%852,919
Aug 18, 20251.761.871.761.821.822.82%932,758
Aug 15, 20251.721.811.721.771.77-2.75%936,925
Aug 14, 20251.821.831.711.821.82-0.55%937,350
Aug 13, 20251.811.861.751.831.832.23%865,231
Aug 12, 20251.801.841.711.791.790.56%1,198,599
Aug 11, 20251.851.901.781.781.78-4.81%1,249,085
Aug 8, 20251.901.911.851.871.87-0.53%589,638
Aug 7, 20251.841.921.841.881.882.17%453,484
Aug 6, 20251.891.911.821.841.84-2.65%953,462
Aug 5, 20252.002.011.871.891.89-3.57%1,336,843
Aug 4, 20252.022.021.931.961.96-2.49%877,192
Aug 1, 20252.002.031.932.012.01-0.99%795,813
Jul 31, 20251.992.091.952.032.031.50%1,114,324
Jul 30, 20251.982.071.972.002.003.09%1,077,349
Jul 29, 20252.102.101.871.941.94-6.73%2,251,057
Jul 28, 20252.152.152.022.082.08-1.89%1,293,580
Jul 25, 20252.142.142.052.122.12-0.47%1,003,165
Jul 24, 20252.192.222.112.132.13-4.05%1,171,422
Jul 23, 20252.152.272.102.222.225.21%1,811,154
Jul 22, 20252.202.202.032.112.11-2.31%1,832,012
Jul 21, 20252.312.332.142.162.16-3.14%1,538,621
Jul 18, 20252.452.472.172.232.23-8.23%2,815,808
Jul 17, 20252.002.432.002.432.4322.73%5,209,545