Skip to main content
XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.900
-0.120 (-5.94%)
At close: Apr 28, 2026, 4:00 PM EDT
1.960
+0.060 (3.16%)
After-hours: Apr 28, 2026, 7:58 PM EDT

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.021.901.901.90-5.94%954,798
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
Feb 2, 20261.681.781.661.671.67-1,070,211
Jan 30, 20261.741.771.651.671.67-5.11%1,762,394
Jan 29, 20261.851.861.721.761.76-5.38%1,697,721
Jan 28, 20261.921.951.801.861.86-3.12%2,182,669
Jan 27, 20261.992.011.871.921.92-4.00%1,976,284
Jan 26, 20261.872.001.792.002.006.38%3,360,320
Jan 23, 20261.901.901.781.881.88-1,771,364
Jan 22, 20261.811.941.781.881.885.03%2,034,862
Jan 21, 20261.901.921.721.791.79-5.29%2,744,099
Jan 20, 20261.832.001.821.891.890.53%4,020,509
Jan 16, 20261.691.961.661.881.8811.24%4,738,424
Jan 15, 20261.761.761.641.691.69-4.52%1,842,560
Jan 14, 20261.741.791.621.771.77-2,837,023
Jan 13, 20261.671.801.621.771.778.59%2,787,259
Jan 12, 20261.781.791.581.631.63-7.91%3,302,016
Jan 9, 20261.801.941.751.771.77-4,978,536
Jan 8, 20261.711.821.681.771.774.12%3,025,052
Jan 7, 20261.631.791.631.701.708.28%5,796,460
Jan 6, 20261.581.591.481.571.57-0.63%2,542,225
Jan 5, 20261.491.621.471.581.5810.49%4,766,324
Jan 2, 20261.291.461.281.431.4315.32%1,888,129
Dec 31, 20251.261.311.221.241.24-1.59%1,208,627
Dec 30, 20251.311.321.261.261.26-3.82%1,035,208
Dec 29, 20251.351.361.301.311.31-3.68%1,113,959
Dec 26, 20251.401.401.351.361.36-2.16%858,692
Dec 24, 20251.431.451.381.391.392.21%1,130,150
Dec 23, 20251.401.411.361.361.36-3.55%1,099,626
Dec 22, 20251.351.481.341.411.413.68%1,474,715
Dec 19, 20251.281.381.271.361.367.09%1,648,342
Dec 18, 20251.291.341.261.271.270.79%795,459
Dec 17, 20251.341.351.261.261.26-4.55%1,228,851
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