XTI Aerospace Inc. (XTIA)
1.23
-1.23 (-50.00%)
At close: Mar 28, 2025, 3:59 PM
XTIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.48 | 2.53 | 2.37 | 2.46 | -0.09 | -3.53% | 104,109 |
| Mar 26, 2025 | 2.61 | 2.61 | 2.45 | 2.55 | -0.06 | -2.30% | 127,214 |
| Mar 25, 2025 | 2.64 | 2.85 | 2.43 | 2.61 | 0.09 | 3.57% | 278,400 |
| Mar 24, 2025 | 2.55 | 2.55 | 2.40 | 2.52 | 0.14 | 5.88% | 140,300 |
| Mar 21, 2025 | 2.57 | 2.62 | 2.36 | 2.38 | -0.24 | -9.16% | 301,200 |
| Mar 20, 2025 | 2.49 | 2.90 | 2.47 | 2.62 | 0.08 | 3.15% | 395,800 |
| Mar 19, 2025 | 2.50 | 2.62 | 2.30 | 2.54 | -0.01 | -0.39% | 396,700 |
| Mar 18, 2025 | 2.95 | 2.95 | 2.53 | 2.55 | -0.13 | -4.85% | 1,280,203 |
| Mar 17, 2025 | 2.83 | 2.90 | 2.68 | 2.68 | -0.17 | -5.96% | 141,616 |
| Mar 14, 2025 | 2.83 | 2.91 | 2.80 | 2.85 | 0.02 | 0.71% | 88,700 |
| Mar 13, 2025 | 2.82 | 2.95 | 2.73 | 2.83 | 0.07 | 2.54% | 81,500 |
| Mar 12, 2025 | 2.79 | 2.84 | 2.67 | 2.76 | 0.00 | 0.00% | 69,570 |
| Mar 11, 2025 | 2.78 | 2.88 | 2.61 | 2.76 | -0.01 | -0.36% | 135,533 |
| Mar 10, 2025 | 2.98 | 3.08 | 2.65 | 2.77 | -0.31 | -10.06% | 203,335 |
| Mar 7, 2025 | 2.76 | 3.15 | 2.76 | 3.08 | 0.27 | 9.61% | 326,103 |
| Mar 6, 2025 | 3.00 | 3.39 | 2.68 | 2.81 | -0.11 | -3.77% | 566,400 |
| Mar 5, 2025 | 2.47 | 3.14 | 2.46 | 2.92 | 0.44 | 17.74% | 538,339 |
| Mar 4, 2025 | 2.59 | 2.60 | 2.40 | 2.48 | -0.14 | -5.34% | 219,900 |
| Mar 3, 2025 | 2.87 | 3.05 | 2.59 | 2.62 | -0.25 | -8.71% | 292,003 |
| Feb 28, 2025 | 2.96 | 3.03 | 2.80 | 2.87 | -0.11 | -3.69% | 123,142 |
| Feb 27, 2025 | 3.26 | 3.37 | 2.91 | 2.98 | -0.28 | -8.59% | 129,200 |
| Feb 26, 2025 | 3.33 | 3.39 | 3.22 | 3.26 | -0.08 | -2.40% | 81,100 |
| Feb 25, 2025 | 3.35 | 3.42 | 3.11 | 3.34 | -0.08 | -2.34% | 135,940 |
| Feb 24, 2025 | 3.65 | 3.65 | 3.35 | 3.42 | -0.23 | -6.30% | 182,400 |
| Feb 21, 2025 | 3.83 | 3.83 | 3.65 | 3.65 | -0.12 | -3.18% | 126,400 |
| Feb 20, 2025 | 3.84 | 3.89 | 3.60 | 3.77 | -0.12 | -3.08% | 355,728 |
| 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 |