XTI Aerospace, Inc. (XTIA)
NASDAQ: XTIA · Real-Time Price · USD
1.430
-0.140 (-8.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.447
+0.017 (1.19%)
After-hours: Dec 5, 2025, 7:59 PM EST
XTI Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.59 | 1.42 | 1.43 | 1.43 | -8.92% | 1,819,755 |
| Dec 4, 2025 | 1.49 | 1.60 | 1.49 | 1.57 | 1.57 | 4.67% | 1,666,098 |
| Dec 3, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 3.45% | 1,458,157 |
| Dec 2, 2025 | 1.53 | 1.57 | 1.44 | 1.45 | 1.45 | -5.23% | 1,367,101 |
| Dec 1, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -6.13% | 854,898 |
| Nov 28, 2025 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | 1.24% | 947,980 |
| Nov 26, 2025 | 1.50 | 1.70 | 1.50 | 1.61 | 1.61 | 8.05% | 2,642,453 |
| Nov 25, 2025 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 434,318 |
| Nov 24, 2025 | 1.42 | 1.58 | 1.40 | 1.52 | 1.52 | 7.80% | 2,040,972 |
| Nov 21, 2025 | 1.34 | 1.46 | 1.31 | 1.41 | 1.41 | 6.02% | 1,436,344 |
| Nov 20, 2025 | 1.40 | 1.46 | 1.33 | 1.33 | 1.33 | -4.32% | 1,156,190 |
| Nov 19, 2025 | 1.55 | 1.59 | 1.39 | 1.39 | 1.39 | -9.15% | 2,019,900 |
| Nov 18, 2025 | 1.32 | 1.54 | 1.30 | 1.53 | 1.53 | 15.91% | 1,284,778 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.27 | 1.32 | 1.32 | -5.04% | 1,552,194 |
| Nov 14, 2025 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 1,335,169 |
| Nov 13, 2025 | 1.52 | 1.56 | 1.43 | 1.45 | 1.45 | -3.97% | 1,474,214 |
| Nov 12, 2025 | 1.64 | 1.69 | 1.45 | 1.51 | 1.51 | -7.36% | 4,348,503 |
| Nov 11, 2025 | 1.64 | 1.66 | 1.57 | 1.63 | 1.63 | -0.61% | 757,882 |
| Nov 10, 2025 | 1.52 | 1.68 | 1.49 | 1.64 | 1.64 | 12.33% | 1,732,334 |
| Nov 7, 2025 | 1.43 | 1.49 | 1.32 | 1.46 | 1.46 | 1.39% | 1,660,059 |
| Nov 6, 2025 | 1.53 | 1.56 | 1.43 | 1.44 | 1.44 | -4.00% | 1,752,417 |
| Nov 5, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | 2.04% | 707,626 |
| Nov 4, 2025 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -7.55% | 903,879 |
| Nov 3, 2025 | 1.76 | 1.77 | 1.58 | 1.59 | 1.59 | -8.62% | 1,361,544 |
| Oct 31, 2025 | 1.72 | 1.77 | 1.66 | 1.74 | 1.74 | 2.35% | 1,563,064 |
| Oct 30, 2025 | 1.60 | 1.76 | 1.58 | 1.70 | 1.70 | 5.59% | 2,586,226 |
| Oct 29, 2025 | 1.56 | 1.63 | 1.50 | 1.61 | 1.61 | 3.21% | 1,475,368 |
| Oct 28, 2025 | 1.53 | 1.58 | 1.48 | 1.56 | 1.56 | 1.30% | 1,562,892 |
| Oct 27, 2025 | 1.49 | 1.54 | 1.44 | 1.54 | 1.54 | 4.76% | 1,350,506 |
| Oct 24, 2025 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 492,538 |
| Oct 23, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 483,716 |
| Oct 22, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 949,373 |
| Oct 21, 2025 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 420,237 |
| Oct 20, 2025 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | 2.04% | 842,170 |
| Oct 17, 2025 | 1.45 | 1.49 | 1.41 | 1.47 | 1.47 | 1.38% | 684,284 |
| Oct 16, 2025 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -3.97% | 843,885 |
| Oct 15, 2025 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | 0.67% | 1,269,547 |
| Oct 14, 2025 | 1.44 | 1.52 | 1.39 | 1.50 | 1.50 | 2.74% | 924,983 |
| Oct 13, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 791,171 |
| Oct 10, 2025 | 1.51 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | 1,695,751 |
| Oct 9, 2025 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | -5.63% | 1,063,778 |
| Oct 8, 2025 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 707,055 |
| Oct 7, 2025 | 1.61 | 1.65 | 1.55 | 1.57 | 1.57 | -1.88% | 1,130,352 |
| Oct 6, 2025 | 1.52 | 1.60 | 1.49 | 1.60 | 1.60 | 6.67% | 1,240,680 |
| Oct 3, 2025 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 941,941 |
| Oct 2, 2025 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 5.44% | 1,140,809 |
| Oct 1, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | - | 604,648 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -1.34% | 849,746 |
| Sep 29, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 723,010 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 1,625,707 |