XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
0.7700
-0.0004 (-0.05%)
At close: Oct 2, 2026, 4:00 PM EDT
0.7799
+0.0099 (1.29%)
After-hours: Oct 2, 2026, 7:55 PM EDT
XTI Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.77 | 0.82 | 0.76 | 0.77 | 0.77 | -0.05% | 550,785 |
| Oct 1, 2026 | 0.82 | 0.83 | 0.76 | 0.77 | 0.77 | -5.90% | 533,535 |
| Sep 30, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | -0.45% | 572,356 |
| Sep 29, 2026 | 0.91 | 0.93 | 0.81 | 0.82 | 0.82 | -10.63% | 1,094,610 |
| Sep 28, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -6.21% | 337,733 |
| Sep 25, 2026 | 0.98 | 1.03 | 0.97 | 0.98 | 0.98 | 2.38% | 380,195 |
| Sep 24, 2026 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | -0.02% | 575,708 |
| Sep 23, 2026 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -4.63% | 431,647 |
| Sep 22, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -0.50% | 595,672 |
| Sep 21, 2026 | 0.97 | 1.07 | 0.97 | 1.01 | 1.01 | 6.00% | 1,239,478 |
| Sep 18, 2026 | 0.94 | 0.97 | 0.88 | 0.95 | 0.95 | 3.40% | 864,957 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -2.90% | 924,609 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | -0.96% | 1,090,368 |
| Sep 15, 2026 | 1.01 | 1.05 | 0.94 | 0.96 | 0.96 | -6.06% | 1,743,308 |
| Sep 14, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 411,234 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 419,394 |
| Sep 10, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 689,491 |
| Sep 9, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 937,495 |
| Sep 8, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -0.94% | 910,707 |
| Sep 4, 2026 | 1.01 | 1.08 | 0.97 | 1.06 | 1.06 | 4.95% | 1,288,875 |
| Sep 3, 2026 | 0.98 | 1.18 | 0.92 | 1.01 | 1.01 | 6.32% | 2,657,967 |
| Sep 2, 2026 | 1.12 | 1.14 | 0.86 | 0.95 | 0.95 | -17.39% | 3,300,333 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.14 | 1.15 | 1.15 | -14.81% | 1,621,094 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | - | 471,931 |
| Aug 28, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 424,180 |
| Aug 27, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 324,411 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -2.11% | 558,968 |
| Aug 25, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | - | 287,426 |
| Aug 24, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -4.38% | 709,872 |
| Aug 21, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 7.22% | 733,955 |
| Aug 20, 2026 | 1.38 | 1.48 | 1.37 | 1.39 | 1.39 | 3.36% | 1,069,389 |
| Aug 19, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | 1.52% | 707,727 |
| Aug 18, 2026 | 1.44 | 1.50 | 1.30 | 1.32 | 1.32 | -15.92% | 2,177,657 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 583,825 |
| Aug 14, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 3.18% | 591,241 |
| Aug 13, 2026 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | -2.48% | 816,824 |
| Aug 12, 2026 | 1.58 | 1.67 | 1.58 | 1.61 | 1.61 | 1.26% | 602,645 |
| Aug 11, 2026 | 1.63 | 1.64 | 1.55 | 1.59 | 1.59 | -2.45% | 681,570 |
| Aug 10, 2026 | 1.53 | 1.65 | 1.53 | 1.63 | 1.63 | 6.54% | 1,200,580 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 329,066 |
| Aug 6, 2026 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 419,655 |
| Aug 5, 2026 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -1.94% | 351,172 |
| Aug 4, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 366,634 |
| Aug 3, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | - | 407,832 |
| Jul 31, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 239,670 |
| Jul 30, 2026 | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | 6.25% | 634,647 |
| Jul 29, 2026 | 1.47 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 363,952 |
| Jul 28, 2026 | 1.46 | 1.51 | 1.41 | 1.49 | 1.49 | 2.05% | 506,739 |
| Jul 27, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | - | 351,887 |
| Jul 24, 2026 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | - | 416,378 |