XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
0.9490
-0.0092 (-0.96%)
At close: Sep 16, 2026, 4:00 PM EDT
0.9600
+0.0110 (1.16%)
Pre-market: Sep 17, 2026, 6:18 AM EDT
XTI Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | -0.96% | 1,079,607 |
| Sep 15, 2026 | 1.01 | 1.05 | 0.94 | 0.96 | 0.96 | -6.06% | 1,725,318 |
| Sep 14, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 399,378 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 418,856 |
| Sep 10, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 688,980 |
| Sep 9, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 930,915 |
| Sep 8, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -0.94% | 909,009 |
| Sep 4, 2026 | 1.01 | 1.08 | 0.97 | 1.06 | 1.06 | 4.95% | 1,286,983 |
| Sep 3, 2026 | 0.98 | 1.18 | 0.92 | 1.01 | 1.01 | 6.32% | 2,617,268 |
| Sep 2, 2026 | 1.12 | 1.14 | 0.86 | 0.95 | 0.95 | -17.39% | 3,183,471 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.14 | 1.15 | 1.15 | -14.81% | 1,551,383 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | - | 470,363 |
| Aug 28, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 422,170 |
| Aug 27, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 319,483 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -2.11% | 553,331 |
| Aug 25, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | - | 279,376 |
| Aug 24, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | -4.38% | 706,842 |
| Aug 21, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 7.22% | 723,418 |
| Aug 20, 2026 | 1.38 | 1.48 | 1.37 | 1.39 | 1.39 | 3.36% | 1,061,161 |
| Aug 19, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | 1.52% | 698,145 |
| Aug 18, 2026 | 1.44 | 1.50 | 1.30 | 1.32 | 1.32 | -15.92% | 2,148,723 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 249,176 |
| Aug 14, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 3.18% | 589,320 |
| Aug 13, 2026 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | -2.48% | 810,628 |
| Aug 12, 2026 | 1.58 | 1.67 | 1.58 | 1.61 | 1.61 | 1.26% | 602,645 |
| Aug 11, 2026 | 1.63 | 1.64 | 1.55 | 1.59 | 1.59 | -2.45% | 681,570 |
| Aug 10, 2026 | 1.53 | 1.65 | 1.53 | 1.63 | 1.63 | 6.54% | 1,200,580 |
| Aug 7, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 329,066 |
| Aug 6, 2026 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 419,655 |
| Aug 5, 2026 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -1.94% | 351,172 |
| Aug 4, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 366,634 |
| Aug 3, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | - | 407,832 |
| Jul 31, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 239,670 |
| Jul 30, 2026 | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | 6.25% | 634,647 |
| 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 |