XTI Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.85	1.13	0.80	1.07	1.07	25.88%	4,422,717
Oct 22, 2026	0.75	0.92	0.72	0.85	0.85	10.62%	1,307,948
Oct 21, 2026	0.71	0.80	0.71	0.77	0.77	5.55%	1,534,034
Oct 20, 2026	0.74	0.77	0.72	0.73	0.73	-1.99%	474,634
Oct 19, 2026	0.79	0.84	0.73	0.74	0.74	-7.15%	585,880
Oct 16, 2026	0.82	0.82	0.72	0.80	0.80	-0.02%	769,406
Oct 15, 2026	0.79	0.82	0.76	0.80	0.80	3.24%	604,026
Oct 14, 2026	0.93	0.94	0.74	0.78	0.78	-14.81%	1,294,925
Oct 13, 2026	0.85	0.96	0.85	0.91	0.91	5.96%	918,066
Oct 12, 2026	0.91	0.95	0.85	0.86	0.86	-5.26%	1,031,491
Oct 9, 2026	0.81	0.91	0.80	0.91	0.91	12.64%	565,394
Oct 8, 2026	0.82	0.86	0.79	0.80	0.80	1.89%	601,529
Oct 7, 2026	0.70	0.87	0.69	0.79	0.79	9.13%	2,274,931
Oct 6, 2026	0.74	0.76	0.66	0.72	0.72	-1.87%	1,251,014
Oct 5, 2026	0.77	0.78	0.72	0.74	0.74	-4.22%	567,798
Oct 2, 2026	0.77	0.82	0.76	0.77	0.77	-0.05%	551,728
Oct 1, 2026	0.82	0.83	0.76	0.77	0.77	-5.90%	545,507
Sep 30, 2026	0.82	0.84	0.80	0.82	0.82	-0.45%	573,298
Sep 29, 2026	0.91	0.93	0.81	0.82	0.82	-10.63%	1,094,610
Sep 28, 2026	0.99	1.00	0.92	0.92	0.92	-6.21%	337,733
Sep 25, 2026	0.98	1.03	0.97	0.98	0.98	2.38%	380,195
Sep 24, 2026	0.94	0.98	0.90	0.96	0.96	-0.02%	575,708
Sep 23, 2026	1.01	1.02	0.95	0.96	0.96	-4.63%	431,647
Sep 22, 2026	1.01	1.05	1.00	1.01	1.01	-0.50%	595,672
Sep 21, 2026	0.97	1.07	0.97	1.01	1.01	6.00%	1,239,478
Sep 18, 2026	0.94	0.97	0.88	0.95	0.95	3.40%	864,957
Sep 17, 2026	0.95	0.97	0.92	0.92	0.92	-2.90%	924,609
Sep 16, 2026	0.96	0.98	0.91	0.95	0.95	-0.96%	1,090,368
Sep 15, 2026	1.01	1.05	0.94	0.96	0.96	-6.06%	1,743,308
Sep 14, 2026	1.00	1.05	1.00	1.02	1.02	0.99%	411,234
Sep 11, 2026	1.04	1.06	1.01	1.01	1.01	-2.88%	419,394
Sep 10, 2026	1.03	1.07	1.02	1.04	1.04	0.97%	689,491
Sep 9, 2026	1.05	1.09	1.02	1.03	1.03	-1.90%	937,495
Sep 8, 2026	1.06	1.10	1.02	1.05	1.05	-0.94%	910,707
Sep 4, 2026	1.01	1.08	0.97	1.06	1.06	4.95%	1,288,875
Sep 3, 2026	0.98	1.18	0.92	1.01	1.01	6.32%	2,657,967
Sep 2, 2026	1.12	1.14	0.86	0.95	0.95	-17.39%	3,300,333
Sep 1, 2026	1.32	1.32	1.14	1.15	1.15	-14.81%	1,621,094
Aug 31, 2026	1.35	1.37	1.32	1.35	1.35	-	471,931
Aug 28, 2026	1.37	1.40	1.34	1.35	1.35	-2.17%	424,180
Aug 27, 2026	1.39	1.42	1.38	1.38	1.38	-0.72%	324,411
Aug 26, 2026	1.41	1.43	1.37	1.39	1.39	-2.11%	558,968
Aug 25, 2026	1.44	1.47	1.42	1.42	1.42	-	287,426
Aug 24, 2026	1.44	1.47	1.40	1.42	1.42	-4.38%	709,872
Aug 21, 2026	1.38	1.49	1.38	1.49	1.49	7.22%	733,955
Aug 20, 2026	1.38	1.48	1.37	1.39	1.39	3.36%	1,069,389
Aug 19, 2026	1.32	1.36	1.29	1.34	1.34	1.52%	707,727
Aug 18, 2026	1.44	1.50	1.30	1.32	1.32	-15.92%	2,177,657
Aug 17, 2026	1.62	1.62	1.57	1.57	1.57	-3.09%	583,825
Aug 14, 2026	1.55	1.64	1.54	1.62	1.62	3.18%	591,241