XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.310
0.00 (0.00%)
At close: May 2, 2025, 4:00 PM
1.310
0.00 (0.00%)
After-hours: May 2, 2025, 7:53 PM EDT

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20251.321.351.301.311.31-205,898
May 1, 20251.361.371.281.311.31-2.96%190,961
Apr 30, 20251.231.441.221.351.359.76%590,932
Apr 29, 20251.231.271.231.231.23-0.81%152,766
Apr 28, 20251.251.251.201.241.240.81%186,421
Apr 25, 20251.251.251.171.231.23-1.60%180,895
Apr 24, 20251.201.281.191.251.254.17%270,928
Apr 23, 20251.191.201.151.201.204.35%250,024
Apr 22, 20251.181.201.141.151.15-3.36%139,864
Apr 21, 20251.201.201.161.191.19-97,345
Apr 17, 20251.201.211.161.191.190.85%119,647
Apr 16, 20251.301.341.141.181.18-13.87%332,267
Apr 15, 20251.311.381.291.371.377.03%426,761
Apr 14, 20251.281.281.191.281.286.67%248,007
Apr 11, 20251.191.211.141.201.203.45%233,035
Apr 10, 20251.161.201.111.161.160.87%242,992
Apr 9, 20251.101.191.061.151.151.77%297,132
Apr 8, 20251.141.151.091.131.133.67%214,579
Apr 7, 20251.091.111.011.091.09-0.91%269,625
Apr 4, 20251.071.131.031.101.10-1.79%337,353
Apr 3, 20251.121.151.041.121.12-1.75%435,913
Apr 2, 20251.041.160.961.141.149.62%930,059
Apr 1, 20251.101.171.011.041.04-4.59%532,427
Mar 31, 20251.231.231.061.091.09-11.38%531,680
Mar 28, 20251.321.341.201.231.23-50.00%1,820,968
Mar 27, 20252.482.532.372.462.46-3.53%274,893
Mar 26, 20252.612.612.452.552.55-2.30%127,214
Mar 25, 20252.642.852.432.612.613.57%278,362
Mar 24, 20252.552.552.402.522.525.88%140,298
Mar 21, 20252.572.622.362.382.38-9.16%301,196
Mar 20, 20252.492.902.472.622.623.15%395,786
Mar 19, 20252.502.622.302.542.54-0.39%396,694
Mar 18, 20252.952.952.532.552.55-4.85%1,280,203
Mar 17, 20252.832.902.682.682.68-5.96%141,616
Mar 14, 20252.832.912.802.852.850.71%88,689
Mar 13, 20252.822.952.732.832.832.54%81,465
Mar 12, 20252.792.842.672.762.76-69,570
Mar 11, 20252.782.882.612.762.76-0.36%135,533
Mar 10, 20252.983.082.652.772.77-10.06%200,260
Mar 7, 20252.763.152.763.083.089.61%326,103
Mar 6, 20253.003.392.682.812.81-3.77%566,359
Mar 5, 20252.473.142.462.922.9217.74%538,339
Mar 4, 20252.592.602.402.482.48-5.34%219,852
Mar 3, 20252.873.052.592.622.62-8.71%292,003
Feb 28, 20252.963.032.802.872.87-3.69%123,142
Feb 27, 20253.263.372.912.982.98-8.59%129,163
Feb 26, 20253.333.393.223.263.26-2.40%81,068
Feb 25, 20253.353.423.113.343.34-2.34%135,940
Feb 24, 20253.653.653.353.423.42-6.30%182,352
Feb 21, 20253.833.833.653.653.65-3.18%126,382