XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.520
-0.030 (-1.94%)
Aug 5, 2026, 4:00 PM EDT - Market closed
XTI Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -1.94% | 347,336 |
| Aug 4, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 355,827 |
| Aug 3, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | - | 382,858 |
| Jul 31, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 236,349 |
| Jul 30, 2026 | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | 6.25% | 634,644 |
| 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 |
| Jul 23, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 274,056 |
| Jul 22, 2026 | 1.48 | 1.51 | 1.42 | 1.47 | 1.47 | -1.34% | 726,541 |
| Jul 21, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 651,903 |
| Jul 20, 2026 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | 2.74% | 510,764 |
| Jul 17, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 482,641 |
| Jul 16, 2026 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -4.67% | 1,585,275 |
| Jul 15, 2026 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | - | 528,279 |
| Jul 14, 2026 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 3.45% | 548,455 |
| Jul 13, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 827,270 |
| Jul 10, 2026 | 1.50 | 1.52 | 1.40 | 1.41 | 1.41 | -6.00% | 920,947 |
| Jul 9, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 451,484 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 581,110 |
| Jul 7, 2026 | 1.59 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 995,082 |
| Jul 6, 2026 | 1.63 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 723,918 |
| Jul 2, 2026 | 1.71 | 1.77 | 1.61 | 1.61 | 1.61 | -5.29% | 833,159 |
| Jul 1, 2026 | 1.79 | 1.83 | 1.67 | 1.70 | 1.70 | -6.08% | 1,742,223 |
| Jun 30, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | 4.02% | 648,301 |
| Jun 29, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 536,355 |
| Jun 26, 2026 | 1.60 | 1.68 | 1.58 | 1.68 | 1.68 | 4.35% | 827,882 |
| Jun 25, 2026 | 1.68 | 1.70 | 1.60 | 1.61 | 1.61 | -3.01% | 978,725 |
| Jun 24, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -2.92% | 1,166,874 |
| Jun 23, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 826,565 |
| Jun 22, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -3.83% | 661,373 |
| Jun 18, 2026 | 1.78 | 1.83 | 1.76 | 1.83 | 1.83 | 1.67% | 1,104,391 |
| Jun 17, 2026 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | 4.05% | 1,083,047 |
| Jun 16, 2026 | 1.86 | 1.89 | 1.73 | 1.73 | 1.73 | -6.99% | 1,648,878 |
| Jun 15, 2026 | 1.89 | 1.94 | 1.84 | 1.86 | 1.86 | 0.54% | 1,573,247 |
| Jun 12, 2026 | 1.90 | 2.00 | 1.85 | 1.85 | 1.85 | -2.63% | 1,679,701 |
| Jun 11, 2026 | 1.86 | 1.91 | 1.81 | 1.90 | 1.90 | 2.70% | 1,064,870 |
| Jun 10, 2026 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 791,335 |
| Jun 9, 2026 | 1.86 | 1.91 | 1.75 | 1.86 | 1.86 | 0.54% | 1,803,962 |
| Jun 8, 2026 | 1.83 | 1.87 | 1.77 | 1.85 | 1.85 | 2.21% | 976,155 |
| Jun 5, 2026 | 1.94 | 1.94 | 1.79 | 1.81 | 1.81 | -7.18% | 1,847,634 |
| Jun 4, 2026 | 1.91 | 2.01 | 1.91 | 1.95 | 1.95 | 1.56% | 1,295,986 |
| Jun 3, 2026 | 2.04 | 2.04 | 1.89 | 1.92 | 1.92 | -5.88% | 1,979,290 |
| Jun 2, 2026 | 2.07 | 2.14 | 2.03 | 2.04 | 2.04 | -4.23% | 2,679,519 |
| Jun 1, 2026 | 2.00 | 2.20 | 1.95 | 2.13 | 2.13 | 17.68% | 8,630,436 |
| May 29, 2026 | 2.11 | 2.13 | 1.80 | 1.81 | 1.81 | -12.56% | 9,532,928 |
| May 28, 2026 | 1.97 | 2.29 | 1.95 | 2.07 | 2.07 | 10.70% | 7,291,433 |
| May 27, 2026 | 1.90 | 1.99 | 1.86 | 1.87 | 1.87 | -1.06% | 1,375,662 |
| May 26, 2026 | 1.87 | 2.00 | 1.83 | 1.89 | 1.89 | 2.72% | 1,930,029 |