XTI Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.25	2.25	2.05	2.10	2.10	-9.09%	1,276,189
Mar 26, 2026	2.32	2.35	2.25	2.31	2.31	-1.28%	1,193,082
Mar 25, 2026	2.17	2.36	2.17	2.34	2.34	8.84%	2,278,713
Mar 24, 2026	2.16	2.17	2.05	2.15	2.15	-0.92%	1,411,476
Mar 23, 2026	2.16	2.26	1.96	2.17	2.17	0.46%	2,499,314
Mar 20, 2026	2.25	2.27	2.06	2.16	2.16	-5.26%	2,283,109
Mar 19, 2026	2.35	2.35	2.20	2.28	2.28	-3.80%	1,790,449
Mar 18, 2026	2.47	2.50	2.28	2.37	2.37	-6.69%	1,992,883
Mar 17, 2026	2.22	2.59	2.20	2.54	2.54	12.89%	2,749,450
Mar 16, 2026	2.78	2.85	2.18	2.25	2.25	-16.97%	4,092,921
Mar 13, 2026	2.89	2.97	2.71	2.71	2.71	-6.23%	2,218,400
Mar 12, 2026	3.03	3.11	2.76	2.89	2.89	-5.56%	4,508,753
Mar 11, 2026	2.96	3.19	2.85	3.06	3.06	1.66%	5,969,071
Mar 10, 2026	2.84	3.07	2.80	3.01	3.01	8.27%	3,572,195
Mar 9, 2026	2.67	3.00	2.57	2.78	2.78	5.30%	4,360,953
Mar 6, 2026	2.53	2.89	2.49	2.64	2.64	1.93%	3,979,027
Mar 5, 2026	2.57	2.69	2.40	2.59	2.59	1.17%	3,229,820
Mar 4, 2026	2.45	2.76	2.30	2.56	2.56	5.79%	4,780,300
Mar 3, 2026	1.96	2.57	1.91	2.42	2.42	21.61%	6,519,471
Mar 2, 2026	1.83	2.08	1.82	1.99	1.99	6.42%	4,139,065
Feb 27, 2026	1.88	1.93	1.80	1.87	1.87	-2.60%	2,057,126
Feb 26, 2026	1.83	1.94	1.82	1.92	1.92	5.49%	1,911,554
Feb 25, 2026	1.73	1.90	1.71	1.82	1.82	8.33%	2,401,317
Feb 24, 2026	1.64	1.71	1.61	1.68	1.68	2.44%	951,513
Feb 23, 2026	1.64	1.70	1.60	1.64	1.64	-1.20%	726,239
Feb 20, 2026	1.84	1.84	1.65	1.66	1.66	-9.29%	1,618,026
Feb 19, 2026	1.78	1.85	1.71	1.83	1.83	2.81%	1,555,881
Feb 18, 2026	1.72	1.85	1.70	1.78	1.78	2.89%	1,076,085
Feb 17, 2026	1.77	1.77	1.66	1.73	1.73	-1.70%	713,810
Feb 13, 2026	1.64	1.85	1.63	1.76	1.76	6.67%	1,785,651
Feb 12, 2026	1.66	1.66	1.56	1.65	1.65	0.61%	1,071,800
Feb 11, 2026	1.74	1.76	1.58	1.64	1.64	-4.09%	1,589,024
Feb 10, 2026	1.82	1.89	1.71	1.71	1.71	-6.04%	1,443,766
Feb 9, 2026	1.74	1.85	1.64	1.82	1.82	12.35%	3,349,204
Feb 6, 2026	1.59	1.64	1.48	1.62	1.62	1.25%	1,733,373
Feb 5, 2026	1.54	1.61	1.45	1.60	1.60	1.27%	1,950,097
Feb 4, 2026	1.71	1.71	1.51	1.58	1.58	-6.51%	1,736,150
Feb 3, 2026	1.71	1.71	1.62	1.69	1.69	1.20%	969,089
Feb 2, 2026	1.68	1.78	1.66	1.67	1.67	-	1,047,181
Jan 30, 2026	1.74	1.77	1.65	1.67	1.67	-5.11%	1,728,106
Jan 29, 2026	1.85	1.86	1.72	1.76	1.76	-5.38%	1,688,699
Jan 28, 2026	1.92	1.95	1.80	1.86	1.86	-3.12%	2,143,422
Jan 27, 2026	1.99	2.01	1.87	1.92	1.92	-4.00%	1,934,833
Jan 26, 2026	1.87	2.00	1.79	2.00	2.00	6.38%	3,316,996
Jan 23, 2026	1.90	1.90	1.78	1.88	1.88	-	1,678,385
Jan 22, 2026	1.81	1.94	1.78	1.88	1.88	5.03%	1,929,791
Jan 21, 2026	1.90	1.92	1.72	1.79	1.79	-5.29%	2,701,547
Jan 20, 2026	1.83	2.00	1.82	1.89	1.89	0.53%	4,010,309
Jan 16, 2026	1.69	1.96	1.66	1.88	1.88	11.24%	4,634,585
Jan 15, 2026	1.76	1.76	1.64	1.69	1.69	-4.52%	1,792,908