XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.160
+0.010 (0.87%)
At close: Apr 10, 2025, 4:00 PM
1.180
+0.020 (1.72%)
Pre-market: Apr 11, 2025, 7:21 AM EDT
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 2.83 | 2.90 | 2.68 | 2.68 | 2.68 | -5.96% | 141,616 |
| Mar 14, 2025 | 2.83 | 2.91 | 2.80 | 2.85 | 2.85 | 0.71% | 88,689 |
| Mar 13, 2025 | 2.82 | 2.95 | 2.73 | 2.83 | 2.83 | 2.54% | 81,465 |
| Mar 12, 2025 | 2.79 | 2.84 | 2.67 | 2.76 | 2.76 | - | 69,570 |
| Mar 11, 2025 | 2.78 | 2.88 | 2.61 | 2.76 | 2.76 | -0.36% | 135,533 |
| 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 |