XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.735
-0.085 (-4.67%)
Aug 15, 2025, 10:41 AM - Market open
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.82 | 1.83 | 1.71 | 1.82 | 1.82 | -0.55% | 926,602 |
| Aug 13, 2025 | 1.81 | 1.86 | 1.75 | 1.83 | 1.83 | 2.23% | 865,231 |
| Aug 12, 2025 | 1.80 | 1.84 | 1.71 | 1.79 | 1.79 | 0.56% | 1,198,599 |
| Aug 11, 2025 | 1.85 | 1.90 | 1.78 | 1.78 | 1.78 | -4.81% | 1,249,085 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 589,638 |
| Aug 7, 2025 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 2.17% | 453,484 |
| Aug 6, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -2.65% | 953,462 |
| Aug 5, 2025 | 2.00 | 2.01 | 1.87 | 1.89 | 1.89 | -3.57% | 1,336,843 |
| Aug 4, 2025 | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | -2.49% | 877,192 |
| Aug 1, 2025 | 2.00 | 2.03 | 1.93 | 2.01 | 2.01 | -0.99% | 795,813 |
| Jul 31, 2025 | 1.99 | 2.09 | 1.95 | 2.03 | 2.03 | 1.50% | 1,114,324 |
| Jul 30, 2025 | 1.98 | 2.07 | 1.97 | 2.00 | 2.00 | 3.09% | 1,077,349 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.87 | 1.94 | 1.94 | -6.73% | 2,251,057 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.02 | 2.08 | 2.08 | -1.89% | 1,293,580 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.05 | 2.12 | 2.12 | -0.47% | 1,003,165 |
| Jul 24, 2025 | 2.19 | 2.22 | 2.11 | 2.13 | 2.13 | -4.05% | 1,171,422 |
| Jul 23, 2025 | 2.15 | 2.27 | 2.10 | 2.22 | 2.22 | 5.21% | 1,811,154 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.03 | 2.11 | 2.11 | -2.31% | 1,832,012 |
| Jul 21, 2025 | 2.31 | 2.33 | 2.14 | 2.16 | 2.16 | -3.14% | 1,538,621 |
| Jul 18, 2025 | 2.45 | 2.47 | 2.17 | 2.23 | 2.23 | -8.23% | 2,815,808 |
| Jul 17, 2025 | 2.00 | 2.43 | 2.00 | 2.43 | 2.43 | 22.73% | 5,209,545 |
| Jul 16, 2025 | 2.08 | 2.08 | 1.91 | 1.98 | 1.98 | -3.41% | 2,245,447 |
| Jul 15, 2025 | 2.07 | 2.10 | 1.98 | 2.05 | 2.05 | -0.49% | 1,544,544 |
| Jul 14, 2025 | 2.04 | 2.12 | 2.00 | 2.06 | 2.06 | 5.64% | 1,754,356 |
| Jul 11, 2025 | 2.07 | 2.07 | 1.91 | 1.95 | 1.95 | -5.80% | 1,748,441 |
| Jul 10, 2025 | 2.08 | 2.09 | 1.97 | 2.07 | 2.07 | - | 1,331,237 |
| Jul 9, 2025 | 2.16 | 2.17 | 2.00 | 2.07 | 2.07 | 1.47% | 2,479,607 |
| Jul 8, 2025 | 1.83 | 2.14 | 1.83 | 2.04 | 2.04 | 13.97% | 3,339,228 |
| Jul 7, 2025 | 1.77 | 1.79 | 1.71 | 1.79 | 1.79 | 1.70% | 1,023,074 |
| Jul 3, 2025 | 1.74 | 1.77 | 1.68 | 1.76 | 1.76 | 1.73% | 1,072,145 |
| Jul 2, 2025 | 1.74 | 1.81 | 1.70 | 1.73 | 1.73 | -0.57% | 1,593,328 |
| Jul 1, 2025 | 1.62 | 1.75 | 1.62 | 1.74 | 1.74 | 6.75% | 2,792,652 |
| Jun 30, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -2.40% | 1,977,409 |
| Jun 27, 2025 | 1.65 | 1.73 | 1.64 | 1.67 | 1.67 | 0.60% | 2,011,665 |
| Jun 26, 2025 | 1.73 | 1.74 | 1.62 | 1.66 | 1.66 | -1.19% | 3,535,298 |
| Jun 25, 2025 | 1.87 | 2.17 | 1.68 | 1.68 | 1.68 | -39.78% | 15,246,617 |
| Jun 24, 2025 | 2.79 | 2.94 | 2.70 | 2.79 | 2.79 | 3.33% | 1,852,586 |
| Jun 23, 2025 | 2.82 | 3.04 | 2.63 | 2.70 | 2.70 | -13.46% | 3,077,088 |
| Jun 20, 2025 | 3.41 | 3.46 | 3.00 | 3.12 | 3.12 | -11.11% | 2,349,102 |
| Jun 18, 2025 | 3.45 | 3.67 | 3.27 | 3.51 | 3.51 | -14.39% | 3,810,756 |
| Jun 17, 2025 | 3.26 | 4.22 | 3.17 | 4.10 | 4.10 | 48.01% | 16,469,441 |
| Jun 16, 2025 | 3.55 | 3.65 | 2.52 | 2.77 | 2.77 | -31.77% | 7,314,217 |
| Jun 13, 2025 | 3.58 | 4.30 | 3.45 | 4.06 | 4.06 | -19.44% | 4,872,810 |
| Jun 12, 2025 | 5.03 | 6.16 | 4.78 | 5.04 | 5.04 | -0.20% | 19,308,913 |
| Jun 11, 2025 | 3.18 | 7.43 | 3.05 | 5.05 | 5.05 | 65.57% | 56,749,528 |
| Jun 10, 2025 | 2.58 | 3.09 | 2.49 | 3.05 | 3.05 | 18.68% | 4,728,653 |
| Jun 9, 2025 | 1.94 | 2.59 | 1.88 | 2.57 | 2.57 | 38.17% | 4,349,436 |
| Jun 6, 2025 | 1.82 | 1.89 | 1.76 | 1.86 | 1.86 | 8.14% | 445,826 |
| Jun 5, 2025 | 2.00 | 2.00 | 1.71 | 1.72 | 1.72 | -9.95% | 912,736 |
| Jun 4, 2025 | 1.93 | 1.95 | 1.84 | 1.91 | 1.91 | 0.53% | 658,100 |