XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.390
-0.030 (-2.11%)
Aug 26, 2026, 4:00 PM EDT - Market closed
XTI Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.59 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 995,082 |
| Jul 6, 2026 | 1.63 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 723,918 |
| Jul 2, 2026 | 1.71 | 1.77 | 1.61 | 1.61 | 1.61 | -5.29% | 833,159 |
| Jul 1, 2026 | 1.79 | 1.83 | 1.67 | 1.70 | 1.70 | -6.08% | 1,742,223 |
| Jun 30, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | 4.02% | 648,301 |
| Jun 29, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 536,355 |
| Jun 26, 2026 | 1.60 | 1.68 | 1.58 | 1.68 | 1.68 | 4.35% | 827,882 |
| Jun 25, 2026 | 1.68 | 1.70 | 1.60 | 1.61 | 1.61 | -3.01% | 978,725 |
| Jun 24, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -2.92% | 1,166,874 |
| Jun 23, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 826,565 |
| Jun 22, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -3.83% | 661,373 |
| Jun 18, 2026 | 1.78 | 1.83 | 1.76 | 1.83 | 1.83 | 1.67% | 1,104,391 |
| Jun 17, 2026 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | 4.05% | 1,083,047 |
| Jun 16, 2026 | 1.86 | 1.89 | 1.73 | 1.73 | 1.73 | -6.99% | 1,648,878 |