XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.950
-0.050 (-2.50%)
At close: May 28, 2025, 4:00 PM
1.950
0.00 (-0.01%)
After-hours: May 28, 2025, 5:46 PM EDT
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.07 | 2.07 | 1.80 | 1.95 | 1.95 | -2.50% | 1,011,048 |
| May 27, 2025 | 1.91 | 2.05 | 1.80 | 2.00 | 2.00 | 9.29% | 1,496,633 |
| May 23, 2025 | 1.85 | 1.91 | 1.77 | 1.83 | 1.83 | -1.61% | 911,308 |
| May 22, 2025 | 1.76 | 1.98 | 1.71 | 1.86 | 1.86 | 15.53% | 2,260,020 |
| May 21, 2025 | 1.52 | 1.76 | 1.41 | 1.61 | 1.61 | 7.33% | 1,339,943 |
| May 20, 2025 | 1.92 | 1.96 | 1.50 | 1.50 | 1.50 | -7.98% | 2,059,493 |
| May 19, 2025 | 1.40 | 1.64 | 1.35 | 1.63 | 1.63 | 18.12% | 1,498,679 |
| May 16, 2025 | 1.34 | 1.40 | 1.32 | 1.38 | 1.38 | 2.99% | 175,186 |
| May 15, 2025 | 1.43 | 1.44 | 1.28 | 1.34 | 1.34 | -5.63% | 242,423 |
| May 14, 2025 | 1.37 | 1.56 | 1.35 | 1.42 | 1.42 | 2.90% | 833,555 |
| May 13, 2025 | 1.38 | 1.40 | 1.30 | 1.38 | 1.38 | 2.22% | 236,673 |
| May 12, 2025 | 1.33 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 234,880 |
| May 9, 2025 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | 2.33% | 124,097 |
| May 8, 2025 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 0.39% | 139,607 |
| May 7, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 1.18% | 107,989 |
| May 6, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -3.79% | 111,819 |
| May 5, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | 0.76% | 127,810 |
| May 2, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | - | 205,898 |
| May 1, 2025 | 1.36 | 1.37 | 1.28 | 1.31 | 1.31 | -2.96% | 190,961 |
| Apr 30, 2025 | 1.23 | 1.44 | 1.22 | 1.35 | 1.35 | 9.76% | 590,932 |
| Apr 29, 2025 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 152,766 |
| Apr 28, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 186,421 |
| Apr 25, 2025 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | -1.60% | 180,895 |
| Apr 24, 2025 | 1.20 | 1.28 | 1.19 | 1.25 | 1.25 | 4.17% | 270,928 |
| Apr 23, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 250,024 |
| Apr 22, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 139,864 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 97,345 |
| Apr 17, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 119,647 |
| Apr 16, 2025 | 1.30 | 1.34 | 1.14 | 1.18 | 1.18 | -13.87% | 332,267 |
| Apr 15, 2025 | 1.31 | 1.38 | 1.29 | 1.37 | 1.37 | 7.03% | 426,761 |
| Apr 14, 2025 | 1.28 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 248,007 |
| Apr 11, 2025 | 1.19 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 233,035 |
| Apr 10, 2025 | 1.16 | 1.20 | 1.11 | 1.16 | 1.16 | 0.87% | 242,992 |
| Apr 9, 2025 | 1.10 | 1.19 | 1.06 | 1.15 | 1.15 | 1.77% | 297,132 |
| Apr 8, 2025 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 214,579 |
| Apr 7, 2025 | 1.09 | 1.11 | 1.01 | 1.09 | 1.09 | -0.91% | 269,625 |
| Apr 4, 2025 | 1.07 | 1.13 | 1.03 | 1.10 | 1.10 | -1.79% | 337,353 |
| Apr 3, 2025 | 1.12 | 1.15 | 1.04 | 1.12 | 1.12 | -1.75% | 435,913 |
| Apr 2, 2025 | 1.04 | 1.16 | 0.96 | 1.14 | 1.14 | 9.62% | 930,059 |
| Apr 1, 2025 | 1.10 | 1.17 | 1.01 | 1.04 | 1.04 | -4.59% | 532,427 |
| Mar 31, 2025 | 1.23 | 1.23 | 1.06 | 1.09 | 1.09 | -11.38% | 531,680 |
| Mar 28, 2025 | 1.32 | 1.34 | 1.20 | 1.23 | 1.23 | -50.00% | 1,820,968 |
| Mar 27, 2025 | 2.48 | 2.53 | 2.37 | 2.46 | 2.46 | -3.53% | 274,893 |
| Mar 26, 2025 | 2.61 | 2.61 | 2.45 | 2.55 | 2.55 | -2.30% | 127,214 |
| Mar 25, 2025 | 2.64 | 2.85 | 2.43 | 2.61 | 2.61 | 3.57% | 278,362 |
| Mar 24, 2025 | 2.55 | 2.55 | 2.40 | 2.52 | 2.52 | 5.88% | 140,298 |
| Mar 21, 2025 | 2.57 | 2.62 | 2.36 | 2.38 | 2.38 | -9.16% | 301,196 |
| Mar 20, 2025 | 2.49 | 2.90 | 2.47 | 2.62 | 2.62 | 3.15% | 395,786 |
| Mar 19, 2025 | 2.50 | 2.62 | 2.30 | 2.54 | 2.54 | -0.39% | 396,694 |
| Mar 18, 2025 | 2.95 | 2.95 | 2.53 | 2.55 | 2.55 | -4.85% | 1,280,203 |