XTI Aerospace, Inc. XTIA
NASDAQ · United States · Technology Services
$0.7700-0.00 (-0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.77 | 0.00% | $0.77 | $0.82 | $0.75 | 551.10K |
| 2026-10-01 | $0.77 | -5.98% | $0.82 | $0.83 | $0.76 | 543.90K |
| 2026-09-30 | $0.82 | -0.36% | $0.82 | $0.83 | $0.80 | 572.40K |
| 2026-09-29 | $0.82 | -10.65% | $0.91 | $0.93 | $0.81 | 1.09M |
| 2026-09-28 | $0.92 | -6.22% | $0.99 | $1.00 | $0.92 | 337.20K |
| 2026-09-25 | $0.98 | +2.40% | $0.98 | $1.03 | $0.97 | 379.40K |
| 2026-09-24 | $0.96 | -0.10% | $0.94 | $0.98 | $0.90 | 575.60K |
| 2026-09-23 | $0.96 | -4.58% | $1.01 | $1.02 | $0.95 | 429.80K |
| 2026-09-22 | $1.00 | -0.50% | $1.01 | $1.05 | $1.00 | 595.30K |
| 2026-09-21 | $1.01 | +5.98% | $0.97 | $1.07 | $0.97 | 1.24M |
| 2026-09-18 | $0.95 | +3.36% | $0.94 | $0.97 | $0.88 | 863.00K |
| 2026-09-17 | $0.92 | -2.85% | $0.95 | $0.97 | $0.92 | 924.60K |
| 2026-09-16 | $0.95 | -0.94% | $0.96 | $0.98 | $0.91 | 1.09M |
| 2026-09-15 | $0.96 | -6.08% | $1.01 | $1.05 | $0.94 | 1.74M |
| 2026-09-14 | $1.02 | +0.99% | $1.00 | $1.05 | $1.00 | 411.10K |
| 2026-09-11 | $1.01 | -2.88% | $1.04 | $1.06 | $1.01 | 419.10K |
| 2026-09-10 | $1.04 | +0.97% | $1.03 | $1.07 | $1.01 | 689.40K |
| 2026-09-09 | $1.03 | -1.90% | $1.05 | $1.09 | $1.02 | 933.20K |
| 2026-09-08 | $1.05 | -0.94% | $1.06 | $1.10 | $1.02 | 910.40K |
| 2026-09-04 | $1.06 | +4.95% | $1.01 | $1.08 | $0.97 | 1.29M |
| 2026-09-03 | $1.01 | +6.32% | $0.98 | $1.18 | $0.92 | 2.65M |
| 2026-09-02 | $0.95 | -17.39% | $1.12 | $1.14 | $0.86 | 3.29M |
| 2026-09-01 | $1.15 | -14.81% | $1.32 | $1.32 | $1.14 | 1.62M |
| 2026-08-31 | $1.35 | 0.00% | $1.35 | $1.37 | $1.32 | 471.30K |
| 2026-08-28 | $1.35 | -2.17% | $1.37 | $1.40 | $1.34 | 422.40K |
| 2026-08-27 | $1.38 | -0.72% | $1.39 | $1.42 | $1.38 | 319.60K |
| 2026-08-26 | $1.39 | -2.11% | $1.41 | $1.43 | $1.37 | 558.90K |
| 2026-08-25 | $1.42 | 0.00% | $1.44 | $1.47 | $1.42 | 286.40K |
| 2026-08-24 | $1.42 | -4.38% | $1.44 | $1.47 | $1.40 | 707.80K |
| 2026-08-21 | $1.49 | +7.22% | $1.38 | $1.49 | $1.38 | 733.00K |
| 2026-08-20 | $1.38 | +3.36% | $1.38 | $1.48 | $1.37 | 1.07M |
| 2026-08-19 | $1.34 | +1.52% | $1.32 | $1.36 | $1.29 | 707.70K |
| 2026-08-18 | $1.32 | -15.92% | $1.44 | $1.50 | $1.30 | 2.18M |
| 2026-08-17 | $1.57 | -3.09% | $1.62 | $1.62 | $1.57 | 583.80K |
| 2026-08-14 | $1.62 | +3.18% | $1.55 | $1.64 | $1.54 | 591.20K |
| 2026-08-13 | $1.57 | -2.48% | $1.60 | $1.65 | $1.57 | 816.80K |
| 2026-08-12 | $1.61 | +1.26% | $1.58 | $1.67 | $1.58 | 602.60K |
| 2026-08-11 | $1.59 | -2.45% | $1.63 | $1.64 | $1.55 | 681.60K |
| 2026-08-10 | $1.63 | +6.54% | $1.53 | $1.64 | $1.53 | 1.20M |
| 2026-08-07 | $1.53 | +2.00% | $1.50 | $1.55 | $1.50 | 329.10K |
| 2026-08-06 | $1.50 | -1.32% | $1.52 | $1.55 | $1.48 | 419.70K |
| 2026-08-05 | $1.52 | -1.94% | $1.55 | $1.56 | $1.49 | 351.20K |
| 2026-08-04 | $1.55 | +4.03% | $1.48 | $1.55 | $1.48 | 366.60K |
| 2026-08-03 | $1.49 | 0.00% | $1.48 | $1.51 | $1.47 | 407.80K |
| 2026-07-31 | $1.49 | -2.61% | $1.56 | $1.56 | $1.49 | 239.70K |
| 2026-07-30 | $1.53 | +6.25% | $1.45 | $1.56 | $1.45 | 634.60K |
| 2026-07-29 | $1.44 | -3.36% | $1.47 | $1.50 | $1.44 | 362.10K |
| 2026-07-28 | $1.49 | +2.05% | $1.46 | $1.51 | $1.41 | 506.40K |
| 2026-07-27 | $1.46 | 0.00% | $1.47 | $1.50 | $1.45 | 351.80K |
| 2026-07-24 | $1.46 | 0.00% | $1.47 | $1.50 | $1.44 | 416.40K |
| 2026-07-23 | $1.46 | -0.68% | $1.45 | $1.50 | $1.43 | 273.90K |
| 2026-07-22 | $1.47 | -1.34% | $1.48 | $1.50 | $1.42 | 726.50K |
| 2026-07-21 | $1.49 | -0.67% | $1.50 | $1.52 | $1.47 | 651.90K |
| 2026-07-20 | $1.50 | +2.74% | $1.46 | $1.52 | $1.44 | 510.80K |
| 2026-07-17 | $1.46 | +2.10% | $1.41 | $1.47 | $1.40 | 482.60K |
| 2026-07-16 | $1.43 | -4.67% | $1.48 | $1.50 | $1.41 | 1.59M |
| 2026-07-15 | $1.50 | 0.00% | $1.50 | $1.55 | $1.46 | 528.30K |
| 2026-07-14 | $1.50 | +3.45% | $1.44 | $1.52 | $1.44 | 548.50K |
| 2026-07-13 | $1.45 | +2.84% | $1.41 | $1.46 | $1.40 | 827.30K |
| 2026-07-10 | $1.41 | -6.00% | $1.50 | $1.52 | $1.40 | 920.90K |
| 2026-07-09 | $1.50 | -1.96% | $1.54 | $1.56 | $1.50 | 451.50K |
| 2026-07-08 | $1.53 | -1.92% | $1.54 | $1.55 | $1.50 | 580.90K |
| 2026-07-07 | $1.56 | -1.89% | $1.59 | $1.60 | $1.50 | 995.10K |
| 2026-07-06 | $1.59 | -1.24% | $1.63 | $1.66 | $1.59 | 723.90K |
| 2026-07-02 | $1.61 | -5.29% | $1.71 | $1.77 | $1.61 | 830.60K |
| 2026-07-01 | $1.70 | -6.08% | $1.79 | $1.83 | $1.67 | 1.74M |
| 2026-06-30 | $1.81 | +4.02% | $1.76 | $1.82 | $1.75 | 648.30K |
| 2026-06-29 | $1.74 | +3.57% | $1.68 | $1.75 | $1.68 | 536.40K |
| 2026-06-26 | $1.68 | +4.35% | $1.60 | $1.68 | $1.58 | 827.90K |
| 2026-06-25 | $1.61 | -3.01% | $1.68 | $1.70 | $1.60 | 974.00K |
| 2026-06-24 | $1.66 | -2.92% | $1.70 | $1.72 | $1.64 | 1.17M |
| 2026-06-23 | $1.71 | -2.84% | $1.72 | $1.78 | $1.71 | 826.60K |
| 2026-06-22 | $1.76 | -3.83% | $1.80 | $1.82 | $1.75 | 661.40K |
| 2026-06-18 | $1.83 | +1.67% | $1.78 | $1.83 | $1.76 | 1.10M |
| 2026-06-17 | $1.80 | +4.05% | $1.78 | $1.86 | $1.76 | 1.08M |
| 2026-06-16 | $1.73 | -6.99% | $1.86 | $1.89 | $1.73 | 1.65M |
| 2026-06-15 | $1.86 | +0.54% | $1.89 | $1.94 | $1.84 | 1.57M |
| 2026-06-12 | $1.85 | -2.63% | $1.90 | $2.00 | $1.85 | 1.68M |
| 2026-06-11 | $1.90 | +2.70% | $1.86 | $1.91 | $1.81 | 1.06M |
| 2026-06-10 | $1.85 | -0.54% | $1.84 | $1.90 | $1.83 | 791.30K |
| 2026-06-09 | $1.86 | +0.54% | $1.86 | $1.91 | $1.75 | 1.80M |
| 2026-06-08 | $1.85 | +2.21% | $1.83 | $1.87 | $1.77 | 976.20K |
| 2026-06-05 | $1.81 | -7.18% | $1.94 | $1.94 | $1.79 | 1.85M |
| 2026-06-04 | $1.95 | +1.56% | $1.91 | $2.01 | $1.91 | 1.30M |
| 2026-06-03 | $1.92 | -5.88% | $2.04 | $2.04 | $1.89 | 1.98M |
| 2026-06-02 | $2.04 | -4.23% | $2.07 | $2.14 | $2.03 | 2.68M |
| 2026-06-01 | $2.13 | +17.68% | $2.00 | $2.20 | $1.95 | 8.63M |
| 2026-05-29 | $1.81 | -12.56% | $2.11 | $2.13 | $1.80 | 9.53M |
| 2026-05-28 | $2.07 | +10.70% | $1.97 | $2.29 | $1.95 | 7.29M |
| 2026-05-27 | $1.87 | -1.06% | $1.90 | $1.99 | $1.86 | 1.37M |