XTI Aerospace Inc. (XTIA)
3.65
-0.12 (-3.18%)
At close: Feb 21, 2025, 3:58 PM
3.65
-0.14%
After-hours: Feb 21, 2025, 04:02 PM EST
XTIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.84 | 3.89 | 3.60 | 3.77 | -0.12 | -3.08% | 353,340 |
| Feb 19, 2025 | 4.01 | 4.06 | 3.86 | 3.89 | -0.11 | -2.75% | 127,320 |
| Feb 18, 2025 | 3.94 | 4.08 | 3.94 | 4.00 | 0.06 | 1.52% | 101,518 |
| Feb 14, 2025 | 4.08 | 4.20 | 3.87 | 3.94 | -0.16 | -3.90% | 205,500 |
| Feb 13, 2025 | 4.12 | 4.25 | 4.05 | 4.10 | -0.11 | -2.61% | 121,300 |
| Feb 12, 2025 | 3.95 | 4.21 | 3.69 | 4.21 | 0.04 | 0.96% | 729,200 |
| Feb 11, 2025 | 4.31 | 4.33 | 4.10 | 4.17 | -0.22 | -5.01% | 160,300 |
| Feb 10, 2025 | 4.46 | 4.49 | 4.12 | 4.39 | 0.01 | 0.23% | 236,019 |
| Feb 7, 2025 | 4.53 | 4.67 | 4.25 | 4.38 | -0.15 | -3.31% | 204,547 |
| Feb 6, 2025 | 4.56 | 4.67 | 4.45 | 4.53 | -0.05 | -1.09% | 150,300 |
| Feb 5, 2025 | 4.60 | 4.69 | 4.45 | 4.58 | -0.10 | -2.14% | 177,783 |
| Feb 4, 2025 | 4.71 | 5.05 | 4.68 | 4.68 | -0.05 | -1.06% | 179,914 |
| Feb 3, 2025 | 5.06 | 5.06 | 4.51 | 4.73 | -0.34 | -6.71% | 329,514 |
| Jan 31, 2025 | 4.91 | 5.48 | 4.89 | 5.07 | 0.31 | 6.51% | 475,125 |
| Jan 30, 2025 | 4.58 | 4.90 | 4.56 | 4.76 | 0.17 | 3.70% | 158,935 |
| Jan 29, 2025 | 4.81 | 4.85 | 4.55 | 4.59 | -0.20 | -4.18% | 148,432 |
| Jan 28, 2025 | 4.87 | 4.99 | 4.56 | 4.79 | -0.22 | -4.39% | 216,400 |
| Jan 27, 2025 | 4.74 | 5.35 | 4.74 | 5.01 | 0.12 | 2.45% | 385,347 |
| Jan 24, 2025 | 4.57 | 5.25 | 4.54 | 4.89 | 0.35 | 7.71% | 622,133 |
| Jan 23, 2025 | 4.84 | 4.94 | 4.29 | 4.54 | -0.46 | -9.20% | 648,300 |
| Jan 22, 2025 | 5.59 | 5.59 | 5.00 | 5.00 | -0.58 | -10.39% | 673,405 |
| Jan 21, 2025 | 6.05 | 6.06 | 5.30 | 5.58 | -0.40 | -6.69% | 1,150,700 |
| Jan 17, 2025 | 6.08 | 6.60 | 5.85 | 5.98 | -0.41 | -6.42% | 723,800 |
| Jan 16, 2025 | 5.76 | 6.86 | 5.51 | 6.39 | 0.73 | 12.90% | 1,324,113 |
| Jan 15, 2025 | 5.61 | 5.95 | 5.36 | 5.66 | -0.38 | -6.29% | 1,033,245 |
| Jan 14, 2025 | 6.36 | 6.59 | 5.85 | 6.04 | -0.83 | -12.08% | 929,803 |
| Jan 13, 2025 | 7.20 | 7.64 | 5.81 | 6.87 | -0.44 | -6.02% | 1,644,821 |
| Jan 10, 2025 | 8.00 | 8.30 | 3.85 | 7.31 | -5.32 | -42.12% | 6,229,700 |
| Jan 8, 2025 | 14.95 | 15.13 | 12.00 | 12.63 | -15.90 | -55.73% | 2,452,929 |
| Jan 7, 2025 | 52.50 | 60.00 | 25.00 | 28.53 | 6.53 | 29.68% | 10,672,918 |
| Jan 6, 2025 | 10.23 | 22.08 | 10.03 | 22.00 | 11.65 | 112.56% | 6,232,876 |
| Jan 3, 2025 | 10.13 | 10.48 | 10.13 | 10.35 | -0.15 | -1.43% | 402,247 |
| Jan 2, 2025 | 10.90 | 11.00 | 10.00 | 10.50 | -0.25 | -2.33% | 877,587 |
| Dec 31, 2024 | 12.00 | 12.25 | 9.90 | 10.75 | 0.87 | 8.81% | 1,785,242 |
| Dec 30, 2024 | 10.65 | 10.90 | 9.75 | 9.88 | 0.00 | 0.00% | 1,170,668 |
| Dec 27, 2024 | 11.00 | 11.48 | 9.78 | 9.88 | -0.12 | -1.20% | 1,072,001 |
| Dec 26, 2024 | 10.25 | 11.75 | 9.82 | 10.00 | 0.20 | 2.04% | 1,083,031 |
| Dec 24, 2024 | 10.13 | 10.18 | 9.57 | 9.80 | -0.25 | -2.49% | 330,624 |
| Dec 23, 2024 | 10.75 | 10.75 | 9.85 | 10.05 | -0.70 | -6.51% | 421,073 |
| Dec 20, 2024 | 10.07 | 11.15 | 10.07 | 10.75 | 0.25 | 2.38% | 341,098 |
| Dec 19, 2024 | 11.90 | 11.90 | 10.28 | 10.50 | -0.75 | -6.67% | 381,936 |
| Dec 18, 2024 | 11.95 | 12.08 | 10.53 | 11.25 | 0.02 | 0.18% | 529,886 |
| Dec 17, 2024 | 11.68 | 12.80 | 10.80 | 11.23 | 1.03 | 10.10% | 890,202 |
| Dec 16, 2024 | 10.38 | 10.70 | 9.78 | 10.20 | 0.20 | 2.00% | 435,223 |
| Dec 13, 2024 | 10.33 | 10.33 | 9.78 | 10.00 | -0.40 | -3.85% | 194,450 |
| Dec 12, 2024 | 10.50 | 10.63 | 9.63 | 10.40 | -0.35 | -3.26% | 261,290 |
| Dec 11, 2024 | 10.83 | 11.23 | 10.18 | 10.75 | 0.00 | 0.00% | 350,870 |
| Dec 10, 2024 | 10.80 | 11.75 | 10.20 | 10.75 | -0.13 | -1.19% | 665,646 |
| Dec 9, 2024 | 11.63 | 11.63 | 10.63 | 10.88 | 0.08 | 0.74% | 205,779 |
| Dec 6, 2024 | 11.25 | 11.28 | 10.50 | 10.80 | -0.58 | -5.10% | 203,395 |