XTI Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.79	1.80	1.63	1.64	1.64	-7.34%	1,588,137
May 15, 2026	1.77	1.89	1.75	1.77	1.77	-0.56%	1,196,480
May 14, 2026	1.74	1.90	1.67	1.78	1.78	-3.26%	3,072,052
May 13, 2026	1.92	1.93	1.83	1.84	1.84	-2.65%	976,520
May 12, 2026	1.89	1.99	1.85	1.89	1.89	2.16%	1,228,071
May 11, 2026	1.74	1.88	1.72	1.85	1.85	5.71%	1,569,923
May 8, 2026	1.81	1.84	1.73	1.75	1.75	-3.31%	1,575,258
May 7, 2026	1.85	1.94	1.80	1.81	1.81	-1.63%	1,700,610
May 6, 2026	1.80	1.89	1.79	1.84	1.84	0.55%	1,682,653
May 5, 2026	1.91	1.95	1.79	1.83	1.83	-3.68%	1,287,881
May 4, 2026	1.95	1.99	1.85	1.90	1.90	-3.06%	950,467
May 1, 2026	1.95	1.98	1.88	1.96	1.96	2.62%	616,008
Apr 30, 2026	1.85	1.95	1.85	1.91	1.91	3.24%	865,338
Apr 29, 2026	1.91	1.95	1.82	1.85	1.85	-2.63%	1,214,922
Apr 28, 2026	2.00	2.02	1.90	1.90	1.90	-5.94%	1,017,878
Apr 27, 2026	2.01	2.07	1.98	2.02	2.02	1.00%	707,524
Apr 24, 2026	2.02	2.09	1.97	2.00	2.00	-0.99%	1,122,053
Apr 23, 2026	2.10	2.10	1.97	2.02	2.02	-3.81%	924,364
Apr 22, 2026	2.18	2.28	2.04	2.10	2.10	-2.78%	1,908,042
Apr 21, 2026	2.33	2.35	2.13	2.16	2.16	-7.30%	1,380,612
Apr 20, 2026	2.27	2.40	2.27	2.33	2.33	0.87%	1,837,054
Apr 17, 2026	2.51	2.54	2.27	2.31	2.31	-7.97%	2,115,719
Apr 16, 2026	2.32	2.54	2.26	2.51	2.51	6.81%	2,512,158
Apr 15, 2026	2.21	2.37	2.09	2.35	2.35	14.08%	2,475,338
Apr 14, 2026	2.20	2.26	2.03	2.06	2.06	-5.07%	1,931,193
Apr 13, 2026	1.92	2.19	1.88	2.17	2.17	11.86%	1,246,855
Apr 10, 2026	2.03	2.14	1.92	1.94	1.94	-5.37%	1,015,010
Apr 9, 2026	2.09	2.12	2.03	2.05	2.05	-2.38%	801,532
Apr 8, 2026	2.26	2.27	2.06	2.10	2.10	-2.78%	1,356,676
Apr 7, 2026	2.05	2.16	2.00	2.16	2.16	3.85%	1,601,606
Apr 6, 2026	2.03	2.17	2.00	2.08	2.08	4.00%	1,620,773
Apr 2, 2026	1.91	2.02	1.84	2.00	2.00	2.04%	1,170,076
Apr 1, 2026	2.08	2.11	1.89	1.96	1.96	-5.31%	1,667,275
Mar 31, 2026	1.97	2.10	1.91	2.07	2.07	7.81%	1,111,482
Mar 30, 2026	2.11	2.13	1.84	1.92	1.92	-8.57%	1,373,606
Mar 27, 2026	2.25	2.25	2.05	2.10	2.10	-9.09%	1,335,623
Mar 26, 2026	2.32	2.35	2.25	2.31	2.31	-1.28%	1,196,336
Mar 25, 2026	2.17	2.36	2.17	2.34	2.34	8.84%	2,306,802
Mar 24, 2026	2.16	2.17	2.05	2.15	2.15	-0.92%	1,423,046
Mar 23, 2026	2.16	2.26	1.96	2.17	2.17	0.46%	2,517,232
Mar 20, 2026	2.25	2.27	2.06	2.16	2.16	-5.26%	2,315,835
Mar 19, 2026	2.35	2.35	2.20	2.28	2.28	-3.80%	1,817,472
Mar 18, 2026	2.47	2.50	2.28	2.37	2.37	-6.69%	2,016,994
Mar 17, 2026	2.22	2.59	2.20	2.54	2.54	12.89%	2,779,519
Mar 16, 2026	2.78	2.85	2.18	2.25	2.25	-16.97%	4,157,785
Mar 13, 2026	2.89	2.97	2.71	2.71	2.71	-6.23%	2,250,762
Mar 12, 2026	3.03	3.11	2.76	2.89	2.89	-5.56%	4,525,827
Mar 11, 2026	2.96	3.19	2.85	3.06	3.06	1.66%	6,007,814
Mar 10, 2026	2.84	3.07	2.80	3.01	3.01	8.27%	3,636,158
Mar 9, 2026	2.67	3.00	2.57	2.78	2.78	5.30%	4,413,249