XTI Aerospace Inc. (XTIA)
NASDAQ: XTIA
· Real-Time Price · USD
1.45
-0.06 (-3.97%)
At close: Sep 26, 2025, 3:59 PM
1.47
1.38%
After-hours: Sep 26, 2025, 07:36 PM EDT
XTIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 1,600,262 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 1,224,800 |
| Sep 24, 2025 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | 1.28% | 1,899,839 |
| Sep 23, 2025 | 1.56 | 1.60 | 1.51 | 1.56 | 1.56 | 0.00% | 1,448,713 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -2.50% | 1,346,600 |
| Sep 19, 2025 | 1.51 | 1.66 | 1.49 | 1.60 | 1.60 | 5.26% | 3,384,200 |
| Sep 18, 2025 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 2,241,500 |
| Sep 17, 2025 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | 0.00% | 3,175,328 |
| Sep 16, 2025 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | -0.66% | 1,879,646 |
| Sep 15, 2025 | 1.55 | 1.56 | 1.46 | 1.51 | 1.51 | -1.31% | 2,536,900 |
| Sep 12, 2025 | 1.54 | 1.59 | 1.31 | 1.53 | 1.53 | -24.63% | 19,551,300 |
| Sep 11, 2025 | 2.23 | 2.30 | 2.01 | 2.03 | 2.03 | -8.56% | 5,046,303 |
| Sep 10, 2025 | 2.10 | 2.25 | 2.08 | 2.22 | 2.22 | 6.22% | 1,916,100 |
| Sep 9, 2025 | 2.07 | 2.13 | 2.03 | 2.09 | 2.09 | 1.95% | 1,356,641 |
| Sep 8, 2025 | 2.07 | 2.12 | 2.02 | 2.05 | 2.05 | 1.99% | 1,524,500 |
| Sep 5, 2025 | 2.04 | 2.07 | 1.94 | 2.01 | 2.01 | 0.50% | 897,843 |
| Sep 4, 2025 | 2.05 | 2.07 | 1.95 | 2.00 | 2.00 | -0.99% | 1,024,212 |
| Sep 3, 2025 | 2.00 | 2.08 | 1.98 | 2.02 | 2.02 | 2.02% | 1,004,600 |
| Sep 2, 2025 | 2.00 | 2.04 | 1.93 | 1.98 | 1.98 | -1.49% | 808,205 |
| Aug 29, 2025 | 2.09 | 2.09 | 1.92 | 2.01 | 2.01 | -1.47% | 1,292,700 |