XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.500
+0.040 (2.74%)
At close: Jul 20, 2026, 4:00 PM EDT
1.519
+0.019 (1.28%)
After-hours: Jul 20, 2026, 7:54 PM EDT
XTI Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.46 | 1.52 | 1.44 | 1.50 | 1.50 | 2.74% | 506,108 |
| Jul 17, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 469,374 |
| Jul 16, 2026 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -4.67% | 1,575,488 |
| Jul 15, 2026 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | - | 526,830 |
| Jul 14, 2026 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 3.45% | 541,846 |
| Jul 13, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 807,766 |
| Jul 10, 2026 | 1.50 | 1.52 | 1.40 | 1.41 | 1.41 | -6.00% | 910,014 |
| Jul 9, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 429,006 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 575,781 |
| Jul 7, 2026 | 1.59 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 990,075 |
| Jul 6, 2026 | 1.63 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 716,216 |
| Jul 2, 2026 | 1.71 | 1.77 | 1.61 | 1.61 | 1.61 | -5.29% | 829,014 |
| Jul 1, 2026 | 1.79 | 1.83 | 1.67 | 1.70 | 1.70 | -6.08% | 1,740,879 |
| Jun 30, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | 4.02% | 646,794 |
| 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 |
| 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 |