XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.560
+0.020 (1.30%)
At close: Oct 28, 2025, 4:00 PM EDT
1.570
+0.010 (0.64%)
Pre-market: Oct 29, 2025, 7:13 AM EDT

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.531.581.481.561.561.30%1,537,509
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%998,254
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