XTI Aerospace Inc. (XTIA)
NASDAQ: XTIA
· Real-Time Price · USD
1.79
-0.03 (-1.65%)
At close: Aug 15, 2025, 3:41 PM
XTIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.82 | 1.83 | 1.71 | 1.82 | 1.82 | -0.55% | 924,566 |
| 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 |
| Aug 7, 2025 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 2.17% | 453,500 |
| Aug 6, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -2.65% | 953,500 |
| Aug 5, 2025 | 2.00 | 2.01 | 1.87 | 1.89 | 1.89 | -3.57% | 1,336,843 |
| Aug 4, 2025 | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | -2.49% | 877,200 |
| Aug 1, 2025 | 2.00 | 2.03 | 1.93 | 2.01 | 2.01 | -0.99% | 795,813 |
| Jul 31, 2025 | 1.99 | 2.09 | 1.95 | 2.03 | 2.03 | 1.50% | 1,114,324 |
| Jul 30, 2025 | 1.98 | 2.07 | 1.97 | 2.00 | 2.00 | 3.09% | 1,077,349 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.87 | 1.94 | 1.94 | -6.73% | 2,251,100 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.02 | 2.08 | 2.08 | -1.89% | 1,293,600 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.05 | 2.12 | 2.12 | -0.47% | 1,003,200 |
| Jul 24, 2025 | 2.19 | 2.22 | 2.11 | 2.13 | 2.13 | -4.05% | 1,171,422 |
| Jul 23, 2025 | 2.15 | 2.27 | 2.10 | 2.22 | 2.22 | 5.21% | 1,811,200 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.03 | 2.11 | 2.11 | -2.31% | 1,832,012 |
| Jul 21, 2025 | 2.31 | 2.33 | 2.14 | 2.16 | 2.16 | -3.14% | 1,538,621 |
| Jul 18, 2025 | 2.44 | 2.47 | 2.17 | 2.23 | 2.23 | -8.23% | 2,815,808 |