XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.530
-0.500 (-24.63%)
At close: Sep 12, 2025, 4:00 PM EDT
1.520
-0.010 (-0.65%)
After-hours: Sep 12, 2025, 7:59 PM EDT
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.54 | 1.59 | 1.31 | 1.53 | 1.53 | -24.63% | 19,446,970 |
| 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 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.87 | 1.94 | 1.94 | -6.73% | 2,251,057 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.02 | 2.08 | 2.08 | -1.89% | 1,293,580 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.05 | 2.12 | 2.12 | -0.47% | 1,003,165 |
| Jul 24, 2025 | 2.19 | 2.22 | 2.11 | 2.13 | 2.13 | -4.05% | 1,171,422 |
| Jul 23, 2025 | 2.15 | 2.27 | 2.10 | 2.22 | 2.22 | 5.21% | 1,811,154 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.03 | 2.11 | 2.11 | -2.31% | 1,832,012 |
| Jul 21, 2025 | 2.31 | 2.33 | 2.14 | 2.16 | 2.16 | -3.14% | 1,538,621 |
| Jul 18, 2025 | 2.45 | 2.47 | 2.17 | 2.23 | 2.23 | -8.23% | 2,815,808 |
| Jul 17, 2025 | 2.00 | 2.43 | 2.00 | 2.43 | 2.43 | 22.73% | 5,209,545 |
| Jul 16, 2025 | 2.08 | 2.08 | 1.91 | 1.98 | 1.98 | -3.41% | 2,245,447 |
| Jul 15, 2025 | 2.07 | 2.10 | 1.98 | 2.05 | 2.05 | -0.49% | 1,544,544 |
| Jul 14, 2025 | 2.04 | 2.12 | 2.00 | 2.06 | 2.06 | 5.64% | 1,754,356 |
| Jul 11, 2025 | 2.07 | 2.07 | 1.91 | 1.95 | 1.95 | -5.80% | 1,748,441 |
| Jul 10, 2025 | 2.08 | 2.09 | 1.97 | 2.07 | 2.07 | - | 1,331,237 |
| Jul 9, 2025 | 2.16 | 2.17 | 2.00 | 2.07 | 2.07 | 1.47% | 2,479,607 |
| Jul 8, 2025 | 1.83 | 2.14 | 1.83 | 2.04 | 2.04 | 13.97% | 3,339,228 |
| Jul 7, 2025 | 1.77 | 1.79 | 1.71 | 1.79 | 1.79 | 1.70% | 1,023,074 |
| Jul 3, 2025 | 1.74 | 1.77 | 1.68 | 1.76 | 1.76 | 1.73% | 1,072,145 |