XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.700
+0.130 (8.28%)
At close: Jan 7, 2026, 4:00 PM EST
1.680
-0.020 (-1.17%)
After-hours: Jan 7, 2026, 6:58 PM EST
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -0.70% | 1,388,210 |
| Dec 5, 2025 | 1.57 | 1.59 | 1.42 | 1.43 | 1.43 | -8.92% | 1,845,922 |
| Dec 4, 2025 | 1.49 | 1.60 | 1.49 | 1.57 | 1.57 | 4.67% | 1,679,729 |
| Dec 3, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 3.45% | 1,460,603 |
| Dec 2, 2025 | 1.53 | 1.57 | 1.44 | 1.45 | 1.45 | -5.23% | 1,400,167 |
| Dec 1, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -6.13% | 867,821 |
| Nov 28, 2025 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | 1.24% | 969,016 |
| Nov 26, 2025 | 1.50 | 1.70 | 1.50 | 1.61 | 1.61 | 8.05% | 2,654,526 |
| Nov 25, 2025 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 453,865 |
| Nov 24, 2025 | 1.42 | 1.58 | 1.40 | 1.52 | 1.52 | 7.80% | 2,061,261 |
| Nov 21, 2025 | 1.34 | 1.46 | 1.31 | 1.41 | 1.41 | 6.02% | 1,442,794 |
| Nov 20, 2025 | 1.40 | 1.46 | 1.33 | 1.33 | 1.33 | -4.32% | 1,167,209 |
| Nov 19, 2025 | 1.55 | 1.59 | 1.39 | 1.39 | 1.39 | -9.15% | 2,019,900 |
| Nov 18, 2025 | 1.32 | 1.54 | 1.30 | 1.53 | 1.53 | 15.91% | 1,284,778 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.27 | 1.32 | 1.32 | -5.04% | 1,552,194 |
| Nov 14, 2025 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 1,335,169 |
| Nov 13, 2025 | 1.52 | 1.56 | 1.43 | 1.45 | 1.45 | -3.97% | 1,474,214 |
| Nov 12, 2025 | 1.64 | 1.69 | 1.45 | 1.51 | 1.51 | -7.36% | 4,348,503 |
| Nov 11, 2025 | 1.64 | 1.66 | 1.57 | 1.63 | 1.63 | -0.61% | 757,882 |
| Nov 10, 2025 | 1.52 | 1.68 | 1.49 | 1.64 | 1.64 | 12.33% | 1,732,334 |
| Nov 7, 2025 | 1.43 | 1.49 | 1.32 | 1.46 | 1.46 | 1.39% | 1,660,059 |
| Nov 6, 2025 | 1.53 | 1.56 | 1.43 | 1.44 | 1.44 | -4.00% | 1,752,417 |
| Nov 5, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | 2.04% | 707,626 |
| Nov 4, 2025 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -7.55% | 903,879 |
| Nov 3, 2025 | 1.76 | 1.77 | 1.58 | 1.59 | 1.59 | -8.62% | 1,361,544 |
| Oct 31, 2025 | 1.72 | 1.77 | 1.66 | 1.74 | 1.74 | 2.35% | 1,563,064 |
| Oct 30, 2025 | 1.60 | 1.76 | 1.58 | 1.70 | 1.70 | 5.59% | 2,586,226 |
| Oct 29, 2025 | 1.56 | 1.63 | 1.50 | 1.61 | 1.61 | 3.21% | 1,475,368 |
| Oct 28, 2025 | 1.53 | 1.58 | 1.48 | 1.56 | 1.56 | 1.30% | 1,562,892 |
| Oct 27, 2025 | 1.49 | 1.54 | 1.44 | 1.54 | 1.54 | 4.76% | 1,350,506 |