XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
2.760
-0.010 (-0.36%)
At close: Mar 11, 2025, 4:00 PM
2.710
-0.050 (-1.81%)
After-hours: Mar 11, 2025, 7:35 PM EST
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.78 | 2.88 | 2.61 | 2.76 | 2.76 | -0.36% | 134,757 |
| Mar 10, 2025 | 2.98 | 3.08 | 2.65 | 2.77 | 2.77 | -10.06% | 200,260 |
| Mar 7, 2025 | 2.76 | 3.15 | 2.76 | 3.08 | 3.08 | 9.61% | 326,103 |
| Mar 6, 2025 | 3.00 | 3.39 | 2.68 | 2.81 | 2.81 | -3.77% | 566,359 |
| Mar 5, 2025 | 2.47 | 3.14 | 2.46 | 2.92 | 2.92 | 17.74% | 538,339 |
| Mar 4, 2025 | 2.59 | 2.60 | 2.40 | 2.48 | 2.48 | -5.34% | 219,852 |
| Mar 3, 2025 | 2.87 | 3.05 | 2.59 | 2.62 | 2.62 | -8.71% | 292,003 |
| Feb 28, 2025 | 2.96 | 3.03 | 2.80 | 2.87 | 2.87 | -3.69% | 123,142 |
| Feb 27, 2025 | 3.26 | 3.37 | 2.91 | 2.98 | 2.98 | -8.59% | 129,163 |
| Feb 26, 2025 | 3.33 | 3.39 | 3.22 | 3.26 | 3.26 | -2.40% | 81,068 |
| Feb 25, 2025 | 3.35 | 3.42 | 3.11 | 3.34 | 3.34 | -2.34% | 135,940 |
| Feb 24, 2025 | 3.65 | 3.65 | 3.35 | 3.42 | 3.42 | -6.30% | 182,352 |
| Feb 21, 2025 | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | -3.18% | 126,382 |
| Feb 20, 2025 | 3.84 | 3.89 | 3.60 | 3.77 | 3.77 | -3.08% | 355,728 |
| Feb 19, 2025 | 4.01 | 4.06 | 3.86 | 3.89 | 3.89 | -2.75% | 127,320 |
| Feb 18, 2025 | 3.94 | 4.08 | 3.94 | 4.00 | 4.00 | 1.52% | 101,518 |
| Feb 14, 2025 | 4.08 | 4.20 | 3.87 | 3.94 | 3.94 | -3.90% | 205,484 |
| Feb 13, 2025 | 4.12 | 4.25 | 4.05 | 4.10 | 4.10 | -2.61% | 121,273 |
| Feb 12, 2025 | 3.95 | 4.21 | 3.69 | 4.21 | 4.21 | 0.96% | 729,185 |
| Feb 11, 2025 | 4.31 | 4.33 | 4.10 | 4.17 | 4.17 | -5.01% | 160,296 |
| Feb 10, 2025 | 4.46 | 4.49 | 4.12 | 4.39 | 4.39 | 0.23% | 236,019 |
| Feb 7, 2025 | 4.53 | 4.67 | 4.25 | 4.38 | 4.38 | -3.31% | 204,547 |
| Feb 6, 2025 | 4.56 | 4.67 | 4.45 | 4.53 | 4.53 | -1.09% | 150,300 |
| Feb 5, 2025 | 4.60 | 4.69 | 4.45 | 4.58 | 4.58 | -2.14% | 177,783 |
| Feb 4, 2025 | 4.71 | 5.05 | 4.68 | 4.68 | 4.68 | -1.06% | 179,914 |
| Feb 3, 2025 | 5.06 | 5.06 | 4.51 | 4.73 | 4.73 | -6.71% | 329,514 |
| Jan 31, 2025 | 4.91 | 5.48 | 4.89 | 5.07 | 5.07 | 6.51% | 475,125 |
| Jan 30, 2025 | 4.58 | 4.90 | 4.56 | 4.76 | 4.76 | 3.70% | 158,935 |
| Jan 29, 2025 | 4.81 | 4.85 | 4.55 | 4.59 | 4.59 | -4.18% | 148,432 |
| Jan 28, 2025 | 4.87 | 4.99 | 4.56 | 4.79 | 4.79 | -4.39% | 216,368 |
| Jan 27, 2025 | 4.74 | 5.35 | 4.74 | 5.01 | 5.01 | 2.45% | 385,347 |
| Jan 24, 2025 | 4.57 | 5.25 | 4.54 | 4.89 | 4.89 | 7.71% | 622,133 |
| Jan 23, 2025 | 4.84 | 4.94 | 4.29 | 4.54 | 4.54 | -9.20% | 648,263 |
| Jan 22, 2025 | 5.59 | 5.59 | 5.00 | 5.00 | 5.00 | -10.39% | 673,405 |
| Jan 21, 2025 | 6.05 | 6.06 | 5.30 | 5.58 | 5.58 | -6.69% | 1,150,656 |
| 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 |