XTI Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.27	2.40	2.27	2.33	2.33	0.87%	1,813,439
Apr 17, 2026	2.51	2.54	2.27	2.31	2.31	-7.97%	2,100,460
Apr 16, 2026	2.32	2.54	2.26	2.51	2.51	6.81%	2,397,058
Apr 15, 2026	2.21	2.37	2.09	2.35	2.35	14.08%	2,390,685
Apr 14, 2026	2.20	2.26	2.03	2.06	2.06	-5.07%	1,927,986
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
Mar 6, 2026	2.53	2.89	2.49	2.64	2.64	1.93%	4,018,514
Mar 5, 2026	2.57	2.69	2.40	2.59	2.59	1.17%	3,287,662
Mar 4, 2026	2.45	2.76	2.30	2.56	2.56	5.79%	4,886,142
Mar 3, 2026	1.96	2.57	1.91	2.42	2.42	21.61%	6,593,846
Mar 2, 2026	1.83	2.08	1.82	1.99	1.99	6.42%	4,224,528
Feb 27, 2026	1.88	1.93	1.80	1.87	1.87	-2.60%	2,067,191
Feb 26, 2026	1.83	1.94	1.82	1.92	1.92	5.49%	1,970,528
Feb 25, 2026	1.73	1.90	1.71	1.82	1.82	8.33%	2,407,663
Feb 24, 2026	1.64	1.71	1.61	1.68	1.68	2.44%	965,698
Feb 23, 2026	1.64	1.70	1.60	1.64	1.64	-1.20%	740,039
Feb 20, 2026	1.84	1.84	1.65	1.66	1.66	-9.29%	1,633,464
Feb 19, 2026	1.78	1.85	1.71	1.83	1.83	2.81%	1,562,289
Feb 18, 2026	1.72	1.85	1.70	1.78	1.78	2.89%	1,091,137
Feb 17, 2026	1.77	1.77	1.66	1.73	1.73	-1.70%	717,469
Feb 13, 2026	1.64	1.85	1.63	1.76	1.76	6.67%	1,796,468
Feb 12, 2026	1.66	1.66	1.56	1.65	1.65	0.61%	1,081,331
Feb 11, 2026	1.74	1.76	1.58	1.64	1.64	-4.09%	1,592,944
Feb 10, 2026	1.82	1.89	1.71	1.71	1.71	-6.04%	1,511,101
Feb 9, 2026	1.74	1.85	1.64	1.82	1.82	12.35%	3,406,177
Feb 6, 2026	1.59	1.64	1.48	1.62	1.62	1.25%	1,749,821