XTI Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.60	1.68	1.58	1.68	1.68	4.35%	824,202
Jun 25, 2026	1.68	1.70	1.60	1.61	1.61	-3.01%	971,118
Jun 24, 2026	1.70	1.72	1.64	1.66	1.66	-2.92%	1,162,208
Jun 23, 2026	1.72	1.78	1.71	1.71	1.71	-2.84%	817,632
Jun 22, 2026	1.80	1.82	1.75	1.76	1.76	-3.83%	656,191
Jun 18, 2026	1.78	1.83	1.76	1.83	1.83	1.67%	1,103,372
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
Jun 15, 2026	1.89	1.94	1.84	1.86	1.86	0.54%	1,573,247
Jun 12, 2026	1.90	2.00	1.85	1.85	1.85	-2.63%	1,679,701
Jun 11, 2026	1.86	1.91	1.81	1.90	1.90	2.70%	1,064,870
Jun 10, 2026	1.84	1.90	1.83	1.85	1.85	-0.54%	791,335
Jun 9, 2026	1.86	1.91	1.75	1.86	1.86	0.54%	1,803,962
Jun 8, 2026	1.83	1.87	1.77	1.85	1.85	2.21%	976,155
Jun 5, 2026	1.94	1.94	1.79	1.81	1.81	-7.18%	1,847,634
Jun 4, 2026	1.91	2.01	1.91	1.95	1.95	1.56%	1,295,986
Jun 3, 2026	2.04	2.04	1.89	1.92	1.92	-5.88%	1,979,290
Jun 2, 2026	2.07	2.14	2.03	2.04	2.04	-4.23%	2,679,519
Jun 1, 2026	2.00	2.20	1.95	2.13	2.13	17.68%	8,630,436
May 29, 2026	2.11	2.13	1.80	1.81	1.81	-12.56%	9,532,928
May 28, 2026	1.97	2.29	1.95	2.07	2.07	10.70%	7,291,433
May 27, 2026	1.90	1.99	1.86	1.87	1.87	-1.06%	1,375,662
May 26, 2026	1.87	2.00	1.83	1.89	1.89	2.72%	1,930,029
May 22, 2026	1.75	1.91	1.74	1.84	1.84	6.98%	1,743,218
May 21, 2026	1.72	1.75	1.70	1.72	1.72	1.18%	507,024
May 20, 2026	1.69	1.77	1.69	1.70	1.70	1.80%	965,316
May 19, 2026	1.66	1.72	1.62	1.67	1.67	1.83%	1,208,720
May 18, 2026	1.79	1.80	1.63	1.64	1.64	-7.34%	1,592,977
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