XTI Aerospace Inc. (XTIA)
NASDAQ: XTIA
· Real-Time Price · USD
2.01
0.01 (0.50%)
At close: Sep 05, 2025, 3:59 PM
2.05
1.99%
After-hours: Sep 05, 2025, 07:40 PM EDT
XTIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.04 | 2.07 | 1.94 | 2.01 | n/a | 0.50% | 893,586 |
| 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 |
| Aug 28, 2025 | 1.88 | 2.05 | 1.86 | 2.04 | 2.04 | 10.87% | 2,447,924 |
| Aug 27, 2025 | 1.82 | 1.89 | 1.76 | 1.84 | 1.84 | 0.00% | 786,800 |
| Aug 26, 2025 | 1.75 | 1.88 | 1.75 | 1.84 | 1.84 | 6.98% | 1,569,038 |
| Aug 25, 2025 | 1.72 | 1.79 | 1.71 | 1.72 | 1.72 | 0.00% | 356,912 |
| Aug 22, 2025 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 490,737 |
| Aug 21, 2025 | 1.64 | 1.79 | 1.63 | 1.74 | 1.74 | 5.45% | 704,615 |
| Aug 20, 2025 | 1.73 | 1.74 | 1.63 | 1.65 | 1.65 | -5.17% | 1,256,814 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -4.40% | 852,919 |
| Aug 18, 2025 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 2.82% | 932,800 |
| Aug 15, 2025 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | -2.75% | 936,925 |
| Aug 14, 2025 | 1.82 | 1.83 | 1.71 | 1.82 | 1.82 | -0.55% | 937,400 |
| 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% | 1,249,100 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 589,638 |