XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.565
-0.005 (-0.32%)
Oct 8, 2025, 3:28 PM EDT - Market open
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.57 | 1.60 | 1.54 | 1.55 | - | -1.21% | 487,355 |
| Oct 7, 2025 | 1.61 | 1.65 | 1.55 | 1.57 | 1.57 | -1.88% | 1,130,352 |
| Oct 6, 2025 | 1.52 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 1,240,680 |
| Oct 3, 2025 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 941,941 |
| Oct 2, 2025 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 5.44% | 1,140,809 |
| Oct 1, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | - | 604,648 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -1.34% | 849,746 |
| Sep 29, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 723,010 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 1,625,707 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 1,224,793 |
| Sep 24, 2025 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | 1.28% | 1,899,839 |
| Sep 23, 2025 | 1.56 | 1.60 | 1.51 | 1.56 | 1.56 | - | 1,448,713 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -2.50% | 1,346,590 |
| Sep 19, 2025 | 1.51 | 1.66 | 1.49 | 1.60 | 1.60 | 5.26% | 3,384,156 |
| Sep 18, 2025 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 2,241,484 |
| Sep 17, 2025 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | - | 3,175,328 |
| Sep 16, 2025 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | -0.66% | 1,879,646 |
| Sep 15, 2025 | 1.55 | 1.56 | 1.46 | 1.51 | 1.51 | -1.31% | 2,536,869 |
| Sep 12, 2025 | 1.54 | 1.59 | 1.31 | 1.53 | 1.53 | -24.63% | 19,551,287 |
| Sep 11, 2025 | 2.23 | 2.30 | 2.01 | 2.03 | 2.03 | -8.56% | 5,046,303 |
| Sep 10, 2025 | 2.10 | 2.25 | 2.08 | 2.22 | 2.22 | 6.22% | 1,916,066 |
| Sep 9, 2025 | 2.07 | 2.13 | 2.03 | 2.09 | 2.09 | 1.95% | 1,356,641 |
| Sep 8, 2025 | 2.07 | 2.12 | 2.02 | 2.05 | 2.05 | 1.99% | 1,524,489 |
| Sep 5, 2025 | 2.04 | 2.07 | 1.94 | 2.01 | 2.01 | 0.50% | 897,843 |
| Sep 4, 2025 | 2.05 | 2.07 | 1.95 | 2.00 | 2.00 | -0.99% | 1,024,212 |
| Sep 3, 2025 | 2.00 | 2.08 | 1.98 | 2.02 | 2.02 | 2.02% | 998,254 |
| Sep 2, 2025 | 2.00 | 2.04 | 1.93 | 1.98 | 1.98 | -1.49% | 808,205 |
| Aug 29, 2025 | 2.09 | 2.09 | 1.92 | 2.01 | 2.01 | -1.47% | 1,292,657 |
| Aug 28, 2025 | 1.88 | 2.05 | 1.86 | 2.04 | 2.04 | 10.87% | 2,447,924 |
| Aug 27, 2025 | 1.82 | 1.89 | 1.76 | 1.84 | 1.84 | - | 786,782 |
| Aug 26, 2025 | 1.75 | 1.88 | 1.75 | 1.84 | 1.84 | 6.98% | 1,569,038 |
| Aug 25, 2025 | 1.72 | 1.79 | 1.71 | 1.72 | 1.72 | - | 356,912 |
| Aug 22, 2025 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 490,737 |
| Aug 21, 2025 | 1.64 | 1.79 | 1.63 | 1.74 | 1.74 | 5.45% | 704,615 |
| Aug 20, 2025 | 1.73 | 1.74 | 1.63 | 1.65 | 1.65 | -5.17% | 1,256,814 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -4.40% | 852,919 |
| Aug 18, 2025 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 2.82% | 932,758 |
| Aug 15, 2025 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | -2.75% | 936,925 |
| Aug 14, 2025 | 1.82 | 1.83 | 1.71 | 1.82 | 1.82 | -0.55% | 937,350 |
| Aug 13, 2025 | 1.81 | 1.86 | 1.75 | 1.83 | 1.83 | 2.23% | 865,231 |
| Aug 12, 2025 | 1.80 | 1.84 | 1.71 | 1.79 | 1.79 | 0.56% | 1,198,599 |
| Aug 11, 2025 | 1.85 | 1.90 | 1.78 | 1.78 | 1.78 | -4.81% | 1,249,085 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 589,638 |
| Aug 7, 2025 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 2.17% | 453,484 |
| Aug 6, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -2.65% | 953,462 |
| Aug 5, 2025 | 2.00 | 2.01 | 1.87 | 1.89 | 1.89 | -3.57% | 1,336,843 |
| Aug 4, 2025 | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | -2.49% | 877,192 |
| Aug 1, 2025 | 2.00 | 2.03 | 1.93 | 2.01 | 2.01 | -0.99% | 795,813 |
| Jul 31, 2025 | 1.99 | 2.09 | 1.95 | 2.03 | 2.03 | 1.50% | 1,114,324 |
| Jul 30, 2025 | 1.98 | 2.07 | 1.97 | 2.00 | 2.00 | 3.09% | 1,077,349 |