XTI Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	6.05	6.06	5.30	5.58	5.58	-6.69%	1,132,459
Jan 17, 2025	6.08	6.60	5.85	5.98	5.98	-6.42%	723,781
Jan 16, 2025	5.76	6.86	5.51	6.39	6.39	12.90%	1,324,113
Jan 15, 2025	5.61	5.95	5.36	5.66	5.66	-6.29%	1,033,245
Jan 14, 2025	6.36	6.59	5.85	6.04	6.04	-12.08%	929,803
Jan 13, 2025	7.20	7.64	5.81	6.87	6.87	-6.02%	1,644,821
Jan 10, 2025	8.00	8.30	3.85	7.31	7.31	-42.10%	6,102,452
Jan 8, 2025	14.95	15.13	12.00	12.63	12.63	-55.74%	2,452,928
Jan 7, 2025	52.50	60.00	25.00	28.53	28.53	29.66%	10,672,917
Jan 6, 2025	10.23	22.08	10.03	22.00	22.00	112.56%	6,232,875
Jan 3, 2025	10.13	10.48	10.13	10.35	10.35	-1.43%	402,246
Jan 2, 2025	10.90	11.00	10.00	10.50	10.50	-2.33%	877,586
Dec 31, 2024	12.00	12.25	9.90	10.75	10.75	8.86%	1,785,242
Dec 30, 2024	10.65	10.90	9.75	9.88	9.88	-	1,170,667
Dec 27, 2024	11.00	11.48	9.78	9.88	9.88	-1.25%	1,072,001
Dec 26, 2024	10.25	11.75	9.83	10.00	10.00	2.04%	1,083,031
Dec 24, 2024	10.13	10.18	9.58	9.80	9.80	-2.49%	330,623
Dec 23, 2024	10.75	10.75	9.85	10.05	10.05	-6.51%	421,072
Dec 20, 2024	10.08	11.15	10.08	10.75	10.75	2.38%	341,097
Dec 19, 2024	11.90	11.90	10.28	10.50	10.50	-6.67%	381,935
Dec 18, 2024	11.95	12.08	10.53	11.25	11.25	0.22%	529,885
Dec 17, 2024	11.68	12.80	10.80	11.23	11.23	10.05%	890,202
Dec 16, 2024	10.38	10.70	9.78	10.20	10.20	2.00%	435,222
Dec 13, 2024	10.33	10.33	9.78	10.00	10.00	-3.85%	194,449
Dec 12, 2024	10.50	10.63	9.63	10.40	10.40	-3.26%	261,289
Dec 11, 2024	10.83	11.23	10.18	10.75	10.75	-	350,870
Dec 10, 2024	10.80	11.75	10.20	10.75	10.75	-1.15%	665,645
Dec 9, 2024	11.63	11.63	10.63	10.88	10.88	0.69%	205,778
Dec 6, 2024	11.25	11.28	10.50	10.80	10.80	-5.05%	203,395
Dec 5, 2024	12.35	12.35	11.28	11.38	11.38	-4.21%	252,999
Dec 4, 2024	11.75	12.43	11.55	11.88	11.88	-0.42%	330,680
Dec 3, 2024	11.53	11.93	10.75	11.93	11.93	0.21%	184,310
Dec 2, 2024	12.55	14.55	11.05	11.90	11.90	5.78%	709,880
Nov 29, 2024	11.50	12.50	11.00	11.25	11.25	5.39%	121,892
Nov 27, 2024	10.25	11.63	10.23	10.68	10.68	2.40%	185,867
Nov 26, 2024	11.88	11.93	10.13	10.43	10.43	-11.28%	139,770
Nov 25, 2024	11.83	11.98	10.63	11.75	11.75	1.29%	198,676
Nov 22, 2024	12.25	12.63	11.45	11.60	11.60	-5.11%	212,585
Nov 21, 2024	11.73	13.23	11.73	12.23	12.23	6.30%	384,453
Nov 20, 2024	12.18	12.68	11.25	11.50	11.50	-8.00%	158,546
Nov 19, 2024	12.75	12.75	11.88	12.50	12.50	-	151,706
Nov 18, 2024	13.00	14.23	10.00	12.50	12.50	-3.10%	351,009
Nov 15, 2024	13.75	14.25	12.00	12.90	12.90	-9.31%	248,229
Nov 14, 2024	16.68	21.73	13.00	14.23	14.23	-0.52%	1,465,039
Nov 13, 2024	13.50	16.68	12.73	14.30	14.30	17.94%	553,256
Nov 12, 2024	13.25	13.48	11.78	12.13	12.13	-10.19%	154,345
Nov 11, 2024	14.50	14.58	12.60	13.50	13.50	-6.09%	201,088
Nov 8, 2024	12.13	15.45	12.13	14.38	14.38	16.87%	342,691
Nov 7, 2024	13.90	25.00	11.63	12.30	12.30	-2.57%	1,410,356
Nov 6, 2024	11.03	13.50	9.63	12.63	12.63	8.60%	233,771
Nov 5, 2024	12.48	23.50	10.25	11.63	11.63	-6.63%	1,318,565
Nov 4, 2024	13.75	13.75	12.13	12.45	12.45	-12.63%	70,728
Nov 1, 2024	15.00	15.65	14.00	14.25	14.25	-1.21%	44,363
Oct 31, 2024	14.85	14.93	12.75	14.43	14.43	-3.51%	56,392
Oct 30, 2024	19.83	20.00	14.05	14.95	14.95	-24.87%	152,004
Oct 29, 2024	21.75	22.38	19.15	19.90	19.90	-7.44%	72,281
Oct 28, 2024	21.48	23.35	19.15	21.50	21.50	0.23%	35,810
Oct 25, 2024	23.28	24.47	20.40	21.45	21.45	-7.84%	40,495
Oct 24, 2024	26.75	26.75	22.10	23.28	23.28	-16.43%	64,897
Oct 23, 2024	31.88	32.80	26.53	27.85	27.85	-1.33%	80,043
Oct 22, 2024	28.63	31.23	27.50	28.23	28.23	-1.83%	17,938
Oct 21, 2024	28.25	29.95	27.53	28.75	28.75	4.55%	18,224
Oct 18, 2024	27.50	29.95	27.13	27.50	27.50	-1.87%	17,995
Oct 17, 2024	27.98	31.78	27.13	28.03	28.03	0.18%	16,521
Oct 16, 2024	27.50	29.50	27.40	27.98	27.98	-0.36%	9,151
Oct 15, 2024	28.88	31.90	27.25	28.08	28.08	-4.10%	19,286
Oct 14, 2024	36.08	36.08	27.50	29.28	29.28	-15.76%	28,422
Oct 11, 2024	33.25	37.18	31.65	34.75	34.75	-2.87%	14,672
Oct 10, 2024	40.00	44.95	35.10	35.78	35.78	-11.94%	16,150
Oct 9, 2024	41.68	41.68	39.25	40.63	40.63	-2.52%	3,753
Oct 8, 2024	44.50	44.50	41.25	41.68	41.68	-6.35%	5,848
Oct 7, 2024	45.75	47.20	44.25	44.50	44.50	-2.73%	3,257
Oct 4, 2024	47.55	48.23	44.93	45.75	45.75	-3.79%	5,475
Oct 3, 2024	47.88	48.38	47.13	47.55	47.55	0.90%	1,367
Oct 2, 2024	48.50	48.50	45.83	47.13	47.13	-0.68%	1,501
Oct 1, 2024	47.75	49.20	46.28	47.45	47.45	-0.63%	1,516
Sep 30, 2024	47.50	48.95	46.90	47.75	47.75	0.53%	1,563
Sep 27, 2024	48.50	49.98	46.28	47.50	47.50	-2.06%	4,708
Sep 26, 2024	48.48	50.58	47.50	48.50	48.50	0.05%	2,109
Sep 25, 2024	48.68	50.63	47.88	48.48	48.48	-0.41%	4,080
Sep 24, 2024	53.50	55.78	47.50	48.68	48.68	-9.02%	7,294
Sep 23, 2024	55.00	56.25	52.25	53.50	53.50	-2.73%	1,484
Sep 20, 2024	57.50	62.50	55.00	55.00	55.00	-4.06%	5,389
Sep 19, 2024	60.75	60.75	56.25	57.33	57.33	-3.04%	1,317
Sep 18, 2024	61.70	61.70	57.50	59.13	59.13	-2.19%	1,938
Sep 17, 2024	58.75	61.23	57.50	60.45	60.45	3.11%	3,174
Sep 16, 2024	57.50	60.00	56.25	58.63	58.63	1.96%	2,272
Sep 13, 2024	56.75	58.50	55.55	57.50	57.50	2.22%	1,402
Sep 12, 2024	56.50	57.45	54.10	56.25	56.25	-0.71%	1,330
Sep 11, 2024	53.00	60.00	51.45	56.65	56.65	6.14%	6,782
Sep 10, 2024	53.48	54.95	51.33	53.38	53.38	1.18%	1,170
Sep 9, 2024	52.43	53.75	50.75	52.75	52.75	4.71%	1,679
Sep 6, 2024	51.00	51.20	48.78	50.38	50.38	1.31%	1,300
Sep 5, 2024	48.75	51.00	48.55	49.73	49.73	-0.25%	1,718
Sep 4, 2024	50.95	51.25	48.30	49.85	49.85	-1.29%	2,075
Sep 3, 2024	54.65	54.65	50.15	50.50	50.50	-4.22%	1,399
Aug 30, 2024	51.30	53.73	50.60	52.73	52.73	0.43%	1,248
Aug 29, 2024	51.18	53.65	50.10	52.50	52.50	3.45%	1,783
Aug 28, 2024	53.25	53.25	50.15	50.75	50.75	-3.33%	2,841
Aug 27, 2024	58.50	58.50	51.65	52.50	52.50	-7.75%	3,488