Skip to main content
XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.680
+0.070 (4.35%)
At close: Jun 26, 2026, 4:00 PM EDT
1.679
-0.001 (-0.08%)
After-hours: Jun 26, 2026, 7:25 PM EDT

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.601.681.581.681.684.35%824,202
Jun 25, 20261.681.701.601.611.61-3.01%971,118
Jun 24, 20261.701.721.641.661.66-2.92%1,162,208
Jun 23, 20261.721.781.711.711.71-2.84%817,632
Jun 22, 20261.801.821.751.761.76-3.83%656,191
Jun 18, 20261.781.831.761.831.831.67%1,103,372
Jun 17, 20261.781.861.761.801.804.05%1,083,047
Jun 16, 20261.861.891.731.731.73-6.99%1,648,878
Jun 15, 20261.891.941.841.861.860.54%1,573,247
Jun 12, 20261.902.001.851.851.85-2.63%1,679,701
Jun 11, 20261.861.911.811.901.902.70%1,064,870
Jun 10, 20261.841.901.831.851.85-0.54%791,335
Jun 9, 20261.861.911.751.861.860.54%1,803,962
Jun 8, 20261.831.871.771.851.852.21%976,155
Jun 5, 20261.941.941.791.811.81-7.18%1,847,634
Jun 4, 20261.912.011.911.951.951.56%1,295,986
Jun 3, 20262.042.041.891.921.92-5.88%1,979,290
Jun 2, 20262.072.142.032.042.04-4.23%2,679,519
Jun 1, 20262.002.201.952.132.1317.68%8,630,436
May 29, 20262.112.131.801.811.81-12.56%9,532,928
May 28, 20261.972.291.952.072.0710.70%7,291,433
May 27, 20261.901.991.861.871.87-1.06%1,375,662
May 26, 20261.872.001.831.891.892.72%1,930,029
May 22, 20261.751.911.741.841.846.98%1,743,218
May 21, 20261.721.751.701.721.721.18%507,024
May 20, 20261.691.771.691.701.701.80%965,316
May 19, 20261.661.721.621.671.671.83%1,208,720
May 18, 20261.791.801.631.641.64-7.34%1,592,977
May 15, 20261.771.891.751.771.77-0.56%1,196,480
May 14, 20261.741.901.671.781.78-3.26%3,072,052
May 13, 20261.921.931.831.841.84-2.65%976,520
May 12, 20261.891.991.851.891.892.16%1,228,071
May 11, 20261.741.881.721.851.855.71%1,569,923
May 8, 20261.811.841.731.751.75-3.31%1,575,258
May 7, 20261.851.941.801.811.81-1.63%1,700,610
May 6, 20261.801.891.791.841.840.55%1,682,653
May 5, 20261.911.951.791.831.83-3.68%1,287,881
May 4, 20261.951.991.851.901.90-3.06%950,467
May 1, 20261.951.981.881.961.962.62%616,008
Apr 30, 20261.851.951.851.911.913.24%865,338
Apr 29, 20261.911.951.821.851.85-2.63%1,214,922
Apr 28, 20262.002.021.901.901.90-5.94%1,017,878
Apr 27, 20262.012.071.982.022.021.00%707,524
Apr 24, 20262.022.091.972.002.00-0.99%1,122,053
Apr 23, 20262.102.101.972.022.02-3.81%924,364
Apr 22, 20262.182.282.042.102.10-2.78%1,908,042
Apr 21, 20262.332.352.132.162.16-7.30%1,380,612
Apr 20, 20262.272.402.272.332.330.87%1,837,054
Apr 17, 20262.512.542.272.312.31-7.97%2,115,719
Apr 16, 20262.322.542.262.512.516.81%2,512,158
Apr 15, 20262.212.372.092.352.3514.08%2,475,338
Apr 14, 20262.202.262.032.062.06-5.07%1,931,193
Apr 13, 20261.922.191.882.172.1711.86%1,246,855
Apr 10, 20262.032.141.921.941.94-5.37%1,015,010
Apr 9, 20262.092.122.032.052.05-2.38%801,532
Apr 8, 20262.262.272.062.102.10-2.78%1,356,676
Apr 7, 20262.052.162.002.162.163.85%1,601,606
Apr 6, 20262.032.172.002.082.084.00%1,620,773
Apr 2, 20261.912.021.842.002.002.04%1,170,076
Apr 1, 20262.082.111.891.961.96-5.31%1,667,275
Mar 31, 20261.972.101.912.072.077.81%1,111,482
Mar 30, 20262.112.131.841.921.92-8.57%1,373,606
Mar 27, 20262.252.252.052.102.10-9.09%1,335,623
Mar 26, 20262.322.352.252.312.31-1.28%1,196,336
Mar 25, 20262.172.362.172.342.348.84%2,306,802
Mar 24, 20262.162.172.052.152.15-0.92%1,423,046
Mar 23, 20262.162.261.962.172.170.46%2,517,232
Mar 20, 20262.252.272.062.162.16-5.26%2,315,835
Mar 19, 20262.352.352.202.282.28-3.80%1,817,472
Mar 18, 20262.472.502.282.372.37-6.69%2,016,994
Mar 17, 20262.222.592.202.542.5412.89%2,779,519
Mar 16, 20262.782.852.182.252.25-16.97%4,157,785
Mar 13, 20262.892.972.712.712.71-6.23%2,250,762
Mar 12, 20263.033.112.762.892.89-5.56%4,525,827
Mar 11, 20262.963.192.853.063.061.66%6,007,814
Mar 10, 20262.843.072.803.013.018.27%3,636,158
Mar 9, 20262.673.002.572.782.785.30%4,413,249
Mar 6, 20262.532.892.492.642.641.93%4,018,514
Mar 5, 20262.572.692.402.592.591.17%3,287,662
Mar 4, 20262.452.762.302.562.565.79%4,886,142
Mar 3, 20261.962.571.912.422.4221.61%6,593,846
Mar 2, 20261.832.081.821.991.996.42%4,224,528
Feb 27, 20261.881.931.801.871.87-2.60%2,067,191
Feb 26, 20261.831.941.821.921.925.49%1,970,528
Feb 25, 20261.731.901.711.821.828.33%2,407,663
Feb 24, 20261.641.711.611.681.682.44%965,698
Feb 23, 20261.641.701.601.641.64-1.20%740,039
Feb 20, 20261.841.841.651.661.66-9.29%1,633,464
Feb 19, 20261.781.851.711.831.832.81%1,562,289
Feb 18, 20261.721.851.701.781.782.89%1,091,137
Feb 17, 20261.771.771.661.731.73-1.70%717,469
Feb 13, 20261.641.851.631.761.766.67%1,796,468
Feb 12, 20261.661.661.561.651.650.61%1,081,331
Feb 11, 20261.741.761.581.641.64-4.09%1,592,944
Feb 10, 20261.821.891.711.711.71-6.04%1,511,101
Feb 9, 20261.741.851.641.821.8212.35%3,406,177
Feb 6, 20261.591.641.481.621.621.25%1,749,821
Feb 5, 20261.541.611.451.601.601.27%2,005,043
Feb 4, 20261.711.711.511.581.58-6.51%1,740,217
Feb 3, 20261.711.711.621.691.691.20%983,303