Skip to main content
XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
0.0498
-0.0072 (-12.63%)
At close: Nov 4, 2024, 4:00 PM
0.0505
+0.0007 (1.41%)
After-hours: Nov 4, 2024, 7:59 PM EST

XTI Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.230.230.210.210.21-7.77%872,230
Aug 26, 20240.230.230.220.230.23-3.44%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
Jul 31, 20240.280.290.270.270.27-5.33%1,181,788
Jul 30, 20240.300.300.270.290.29-3.78%905,195
Jul 29, 20240.310.310.290.300.30-4.94%771,659
Jul 26, 20240.310.320.300.310.310.58%822,841
Jul 25, 20240.310.320.300.310.31-0.06%1,069,234
Jul 24, 20240.320.320.310.310.31-2.02%541,577
Jul 23, 20240.320.330.300.320.32-2.83%953,018
Jul 22, 20240.340.340.320.330.33-1.66%825,611
Jul 19, 20240.340.340.330.330.33-2.85%724,245
Jul 18, 20240.350.350.340.340.34-2.35%882,977
Jul 17, 20240.350.360.330.350.35-0.68%936,116
Jul 16, 20240.360.370.350.350.35-2.98%1,837,820
Jul 15, 20240.380.390.360.360.36-3.90%1,160,869
Jul 12, 20240.370.390.370.380.381.56%1,511,614
Jul 11, 20240.360.380.360.370.372.63%1,315,069
Jul 10, 20240.370.380.360.360.36-1.74%1,385,608
Jul 9, 20240.360.380.350.370.37-6.60%5,733,842
Jul 8, 20240.370.410.360.390.395.07%1,324,790
Jul 5, 20240.370.400.350.380.38-1.34%1,517,452
Jul 3, 20240.370.390.370.380.38-4.21%1,243,356
Jul 2, 20240.370.400.370.400.40-0.80%4,801,735
Jul 1, 20240.720.750.380.400.40-9.50%65,639,280
Jun 28, 20240.430.450.420.440.44-0.43%263,157
Jun 27, 20240.450.470.430.440.44-3.50%519,856
Jun 26, 20240.450.480.430.460.462.45%617,256
Jun 25, 20240.420.480.420.450.457.93%1,358,596
Jun 24, 20240.390.430.390.420.429.19%870,229
Jun 21, 20240.400.410.370.380.38-7.41%1,174,821
Jun 20, 20240.430.440.410.410.41-2.40%630,850
Jun 18, 20240.440.450.410.420.42-4.96%666,200
Jun 17, 20240.440.470.410.440.440.54%1,210,935
Jun 14, 20240.420.460.400.440.44-0.72%1,348,486
Jun 13, 20240.430.450.380.440.44-6.05%3,404,330