XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.660
-0.170 (-9.29%)
Feb 20, 2026, 4:00 PM EST - Market closed
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.74 | 1.79 | 1.62 | 1.77 | 1.77 | - | 2,792,699 |
| Jan 13, 2026 | 1.67 | 1.80 | 1.62 | 1.77 | 1.77 | 8.59% | 2,757,547 |
| Jan 12, 2026 | 1.78 | 1.79 | 1.58 | 1.63 | 1.63 | -7.91% | 3,274,696 |
| Jan 9, 2026 | 1.80 | 1.94 | 1.75 | 1.77 | 1.77 | - | 4,951,505 |
| Jan 8, 2026 | 1.71 | 1.82 | 1.68 | 1.77 | 1.77 | 4.12% | 2,932,763 |
| Jan 7, 2026 | 1.63 | 1.79 | 1.63 | 1.70 | 1.70 | 8.28% | 5,693,985 |
| Jan 6, 2026 | 1.58 | 1.59 | 1.48 | 1.57 | 1.57 | -0.63% | 2,497,251 |
| Jan 5, 2026 | 1.49 | 1.62 | 1.47 | 1.58 | 1.58 | 10.49% | 4,699,165 |
| Jan 2, 2026 | 1.29 | 1.46 | 1.28 | 1.43 | 1.43 | 15.32% | 1,853,823 |
| Dec 31, 2025 | 1.26 | 1.31 | 1.22 | 1.24 | 1.24 | -1.59% | 1,196,611 |
| Dec 30, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 1,028,575 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 1,087,042 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 848,473 |
| Dec 24, 2025 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | 2.21% | 1,123,252 |
| Dec 23, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 1,088,296 |
| Dec 22, 2025 | 1.35 | 1.48 | 1.34 | 1.41 | 1.41 | 3.68% | 1,437,224 |
| Dec 19, 2025 | 1.28 | 1.38 | 1.27 | 1.36 | 1.36 | 7.09% | 1,613,638 |
| Dec 18, 2025 | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | 0.79% | 795,459 |
| Dec 17, 2025 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -4.55% | 1,217,029 |
| Dec 16, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -2.94% | 967,475 |
| Dec 15, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 1,197,716 |
| Dec 12, 2025 | 1.40 | 1.46 | 1.39 | 1.40 | 1.40 | -0.71% | 1,213,017 |
| Dec 11, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 643,826 |
| Dec 10, 2025 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 898,760 |
| Dec 9, 2025 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | 0.70% | 875,042 |