Skip to main content
XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
0.0430
+0.0010 (2.38%)
At close: Dec 20, 2024, 4:00 PM
0.0410
-0.0020 (-4.65%)
After-hours: Dec 20, 2024, 7:59 PM EST

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.040.040.040.040.042.38%85,274,494
Dec 19, 20240.050.050.040.040.04-6.67%95,483,954
Dec 18, 20240.050.050.040.050.050.22%132,471,393
Dec 17, 20240.050.050.040.040.0410.05%222,550,648
Dec 16, 20240.040.040.040.040.042.00%108,805,745
Dec 13, 20240.040.040.040.040.04-3.85%48,612,449
Dec 12, 20240.040.040.040.040.04-3.26%65,322,389
Dec 11, 20240.040.040.040.040.04-87,717,536
Dec 10, 20240.040.050.040.040.04-1.15%166,411,464
Dec 9, 20240.050.050.040.040.040.69%51,444,673
Dec 6, 20240.050.050.040.040.04-5.05%50,848,764
Dec 5, 20240.050.050.050.050.05-4.21%63,249,785
Dec 4, 20240.050.050.050.050.05-0.42%82,670,087
Dec 3, 20240.050.050.040.050.050.21%46,077,738
Dec 2, 20240.050.060.040.050.055.78%177,470,039
Nov 29, 20240.050.050.040.050.055.39%30,473,082
Nov 27, 20240.040.050.040.040.042.40%46,466,840
Nov 26, 20240.050.050.040.040.04-11.28%34,942,725
Nov 25, 20240.050.050.040.050.051.29%49,669,168
Nov 22, 20240.050.050.050.050.05-5.11%53,146,439
Nov 21, 20240.050.050.050.050.056.30%96,113,456
Nov 20, 20240.050.050.050.050.05-8.00%39,636,674
Nov 19, 20240.050.050.050.050.05-37,926,629
Nov 18, 20240.050.060.040.050.05-3.10%87,752,469
Nov 15, 20240.060.060.050.050.05-9.31%62,057,377
Nov 14, 20240.070.090.050.060.06-0.52%366,259,988
Nov 13, 20240.050.070.050.060.0617.94%138,314,033
Nov 12, 20240.050.050.050.050.05-10.19%38,586,488
Nov 11, 20240.060.060.050.050.05-6.09%50,272,165
Nov 8, 20240.050.060.050.060.0616.87%85,672,765
Nov 7, 20240.060.100.050.050.05-2.57%352,589,109
Nov 6, 20240.040.050.040.050.058.60%58,442,884
Nov 5, 20240.050.090.040.050.05-6.63%329,641,355
Nov 4, 20240.060.060.050.050.05-12.63%17,682,142
Nov 1, 20240.060.060.060.060.06-1.21%11,090,765
Oct 31, 20240.060.060.050.060.06-3.51%14,098,079
Oct 30, 20240.080.080.060.060.06-24.87%38,001,141
Oct 29, 20240.090.090.080.080.08-7.44%18,070,324
Oct 28, 20240.090.090.080.090.090.23%8,952,636
Oct 25, 20240.090.100.080.090.09-7.84%10,123,991
Oct 24, 20240.110.110.090.090.09-16.43%16,224,333
Oct 23, 20240.130.130.110.110.11-1.33%20,010,959
Oct 22, 20240.110.120.110.110.11-1.83%4,484,745
Oct 21, 20240.110.120.110.120.124.55%4,556,241
Oct 18, 20240.110.120.110.110.11-1.87%4,498,921
Oct 17, 20240.110.130.110.110.110.18%4,130,488
Oct 16, 20240.110.120.110.110.11-0.36%2,287,767
Oct 15, 20240.120.130.110.110.11-4.10%4,821,649
Oct 14, 20240.140.140.110.120.12-15.76%7,105,541
Oct 11, 20240.130.150.130.140.14-2.87%3,668,228
Oct 10, 20240.160.180.140.140.14-11.94%4,037,735
Oct 9, 20240.170.170.160.160.16-2.52%938,299
Oct 8, 20240.180.180.170.170.17-6.35%1,462,062
Oct 7, 20240.180.190.180.180.18-2.73%814,340
Oct 4, 20240.190.190.180.180.18-3.79%1,368,847
Oct 3, 20240.190.190.190.190.190.90%341,973
Oct 2, 20240.190.190.180.190.19-0.68%375,261
Oct 1, 20240.190.200.190.190.19-0.63%379,079
Sep 30, 20240.190.200.190.190.190.53%390,948
Sep 27, 20240.190.200.190.190.19-2.06%1,177,006
Sep 26, 20240.190.200.190.190.190.05%527,463
Sep 25, 20240.190.200.190.190.19-0.41%1,020,195
Sep 24, 20240.210.220.190.190.19-9.02%1,823,699
Sep 23, 20240.220.230.210.210.21-2.73%371,003
Sep 20, 20240.230.250.220.220.22-4.06%1,347,373
Sep 19, 20240.240.240.230.230.23-3.04%329,338
Sep 18, 20240.250.250.230.240.24-2.19%484,735
Sep 17, 20240.240.240.230.240.243.11%793,678
Sep 16, 20240.230.240.230.230.231.96%568,191
Sep 13, 20240.230.230.220.230.232.22%350,607
Sep 12, 20240.230.230.220.230.23-0.71%332,697
Sep 11, 20240.210.240.210.230.236.14%1,695,552
Sep 10, 20240.210.220.210.210.211.18%292,601
Sep 9, 20240.210.220.200.210.214.71%419,765
Sep 6, 20240.200.200.200.200.201.31%325,082
Sep 5, 20240.200.200.190.200.20-0.25%429,649
Sep 4, 20240.200.210.190.200.20-1.29%518,951
Sep 3, 20240.220.220.200.200.20-4.22%349,809
Aug 30, 20240.210.210.200.210.210.43%312,210
Aug 29, 20240.200.210.200.210.213.45%445,939
Aug 28, 20240.210.210.200.200.20-3.33%710,397
Aug 27, 20240.230.230.210.210.21-7.75%872,230
Aug 26, 20240.230.230.220.230.23-3.46%634,054
Aug 23, 20240.240.250.230.240.244.11%1,230,498
Aug 22, 20240.240.240.220.230.23-7.48%913,537
Aug 21, 20240.230.250.210.240.246.30%2,527,651
Aug 20, 20240.210.250.210.230.238.43%3,535,148
Aug 19, 20240.220.220.210.210.21-0.75%775,844
Aug 16, 20240.220.220.210.210.212.10%636,874
Aug 15, 20240.220.220.200.210.21-1.60%883,431
Aug 14, 20240.220.220.210.210.21-1.39%495,521
Aug 13, 20240.230.230.210.220.22-3.40%692,845
Aug 12, 20240.220.230.210.220.223.09%419,282
Aug 9, 20240.220.220.210.220.22-1.41%335,665
Aug 8, 20240.210.230.210.220.224.66%569,185
Aug 7, 20240.230.230.210.210.21-6.03%754,205
Aug 6, 20240.210.230.200.220.227.29%1,056,553
Aug 5, 20240.200.220.190.210.21-2.93%1,078,848
Aug 2, 20240.240.240.210.210.21-11.68%1,324,047
Aug 1, 20240.270.270.220.240.24-9.86%3,573,920