NASDAQ : XTIA
XTI Aerospace, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 1.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 42.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XTI Aerospace, Inc. (XTIA) closed at 1.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.08 | 1.085 | 1.011 | 1.05 | 604,498 | -5.41% |
| 2026-10-29 | 1.1 | 1.15 | 1 | 1.11 | 967,933 | +1.83% |
| 2026-10-28 | 0.94 | 1.12 | 0.94 | 1.09 | 1,220,886 | +14.53% |
| 2026-10-27 | 0.9778 | 1 | 0.9101 | 0.9517 | 741,014 | +1.40% |
| 2026-10-26 | 1.065 | 1.14 | 0.9357 | 0.9386 | 1,503,194 | -12.28% |
| 2026-10-23 | 0.85 | 1.13 | 0.8 | 1.07 | 4,415,712 | +25.88% |
| 2026-10-22 | 0.75 | 0.9233 | 0.7229 | 0.85 | 1,318,553 | +10.62% |
| 2026-10-21 | 0.71 | 0.7965 | 0.7056 | 0.7684 | 1,540,137 | +5.55% |
| 2026-10-20 | 0.74 | 0.77 | 0.715 | 0.728 | 478,017 | -1.99% |
| 2026-10-19 | 0.79 | 0.839 | 0.7328 | 0.7428 | 585,880 | -7.15% |
| 2026-10-16 | 0.82 | 0.82 | 0.7235 | 0.8 | 769,406 | -0.02% |
| 2026-10-15 | 0.789 | 0.815 | 0.7551 | 0.8002 | 604,026 | +3.24% |
| 2026-10-14 | 0.93 | 0.935 | 0.7391 | 0.7751 | 1,294,925 | -14.81% |
| 2026-10-13 | 0.8543 | 0.9573 | 0.85 | 0.9099 | 918,066 | +5.96% |
| 2026-10-12 | 0.9095 | 0.95 | 0.85 | 0.8587 | 1,031,491 | -5.26% |
| 2026-10-09 | 0.8099 | 0.91 | 0.8047 | 0.9064 | 565,394 | +12.64% |
| 2026-10-08 | 0.82 | 0.8599 | 0.7923 | 0.8047 | 601,529 | +1.89% |
| 2026-10-07 | 0.7 | 0.8698 | 0.686 | 0.7898 | 2,274,931 | +9.13% |
| 2026-10-06 | 0.735 | 0.7582 | 0.66 | 0.7237 | 1,251,014 | -1.87% |
| 2026-10-05 | 0.7702 | 0.78 | 0.721 | 0.7375 | 567,798 | -4.22% |
| 2026-10-02 | 0.7729 | 0.8219 | 0.7551 | 0.77 | 551,728 | -0.05% |
| 2026-10-01 | 0.818 | 0.8301 | 0.7637 | 0.7704 | 545,507 | -5.90% |
| 2026-09-30 | 0.82 | 0.835 | 0.8025 | 0.8187 | 573,298 | -0.45% |
| 2026-09-29 | 0.91 | 0.93 | 0.8135 | 0.8224 | 1,094,610 | -10.63% |
| 2026-09-28 | 0.985 | 1 | 0.92 | 0.9202 | 337,733 | -6.21% |
| 2026-09-25 | 0.98 | 1.03 | 0.9675 | 0.9811 | 380,195 | +2.38% |
| 2026-09-24 | 0.9419 | 0.9779 | 0.9 | 0.9583 | 575,708 | -0.02% |
| 2026-09-23 | 1.01 | 1.018 | 0.9505 | 0.9585 | 431,647 | -4.63% |
| 2026-09-22 | 1.01 | 1.05 | 1 | 1.005 | 595,672 | -0.50% |
| 2026-09-21 | 0.9675 | 1.065 | 0.9675 | 1.01 | 1,239,478 | +6.00% |
| 2026-09-18 | 0.94 | 0.97 | 0.8751 | 0.9528 | 864,957 | +3.40% |
| 2026-09-17 | 0.9535 | 0.97 | 0.9212 | 0.9215 | 924,609 | -2.90% |
| 2026-09-16 | 0.9578 | 0.9772 | 0.9133 | 0.949 | 1,090,368 | -0.96% |
| 2026-09-15 | 1.01 | 1.05 | 0.94 | 0.9582 | 1,743,308 | -6.06% |
| 2026-09-14 | 1 | 1.05 | 1 | 1.02 | 411,234 | +0.99% |
| 2026-09-11 | 1.04 | 1.06 | 1.01 | 1.01 | 419,394 | -2.88% |
| 2026-09-10 | 1.03 | 1.07 | 1.015 | 1.04 | 689,491 | +0.97% |
| 2026-09-09 | 1.05 | 1.09 | 1.02 | 1.03 | 937,495 | -1.90% |
| 2026-09-08 | 1.06 | 1.1 | 1.02 | 1.05 | 910,707 | -0.94% |
| 2026-09-04 | 1.01 | 1.08 | 0.97 | 1.06 | 1,288,875 | +4.95% |
| 2026-09-03 | 0.98 | 1.18 | 0.92 | 1.01 | 2,657,967 | +6.32% |
| 2026-09-02 | 1.12 | 1.14 | 0.8606 | 0.95 | 3,300,333 | -17.39% |
| 2026-09-01 | 1.32 | 1.32 | 1.14 | 1.15 | 1,621,094 | -14.81% |
| 2026-08-31 | 1.35 | 1.37 | 1.32 | 1.35 | 471,931 | +0.00% |
| 2026-08-28 | 1.37 | 1.4 | 1.335 | 1.35 | 424,180 | -2.17% |
| 2026-08-27 | 1.39 | 1.42 | 1.38 | 1.38 | 324,411 | -0.72% |
| 2026-08-26 | 1.41 | 1.433 | 1.37 | 1.39 | 558,968 | -2.11% |
| 2026-08-25 | 1.44 | 1.468 | 1.42 | 1.42 | 287,426 | +0.00% |
| 2026-08-24 | 1.44 | 1.47 | 1.4 | 1.42 | 709,872 | -4.38% |
| 2026-08-21 | 1.38 | 1.49 | 1.38 | 1.485 | 733,955 | +7.22% |
| 2026-08-20 | 1.38 | 1.48 | 1.37 | 1.385 | 1,069,389 | +3.36% |
| 2026-08-19 | 1.32 | 1.355 | 1.291 | 1.34 | 707,727 | +1.52% |
| 2026-08-18 | 1.44 | 1.5 | 1.3 | 1.32 | 2,177,657 | -15.92% |
| 2026-08-17 | 1.62 | 1.62 | 1.57 | 1.57 | 583,825 | -3.09% |
| 2026-08-14 | 1.55 | 1.64 | 1.54 | 1.62 | 591,241 | +3.18% |
| 2026-08-13 | 1.6 | 1.655 | 1.57 | 1.57 | 816,824 | -2.48% |
| 2026-08-12 | 1.58 | 1.67 | 1.58 | 1.61 | 602,645 | +1.26% |
| 2026-08-11 | 1.63 | 1.64 | 1.55 | 1.59 | 681,570 | -2.45% |
| 2026-08-10 | 1.53 | 1.645 | 1.53 | 1.63 | 1,200,580 | +6.54% |
| 2026-08-07 | 1.5 | 1.549 | 1.5 | 1.53 | 329,066 | +2.00% |
| 2026-08-06 | 1.52 | 1.55 | 1.48 | 1.5 | 419,655 | -1.32% |
| 2026-08-05 | 1.55 | 1.56 | 1.49 | 1.52 | 351,172 | -1.94% |
| 2026-08-04 | 1.48 | 1.55 | 1.48 | 1.55 | 366,634 | +4.03% |
| 2026-08-03 | 1.48 | 1.515 | 1.47 | 1.49 | 407,832 | +0.00% |
| 2026-07-31 | 1.56 | 1.56 | 1.49 | 1.49 | 239,670 | -2.61% |
| 2026-07-30 | 1.45 | 1.56 | 1.45 | 1.53 | 634,647 | +6.25% |
| 2026-07-29 | 1.47 | 1.495 | 1.44 | 1.44 | 363,952 | -3.36% |
| 2026-07-28 | 1.46 | 1.51 | 1.41 | 1.49 | 506,739 | +2.05% |
| 2026-07-27 | 1.47 | 1.505 | 1.45 | 1.46 | 351,887 | +0.00% |
| 2026-07-24 | 1.47 | 1.5 | 1.44 | 1.46 | 416,378 | +0.00% |
| 2026-07-23 | 1.45 | 1.5 | 1.435 | 1.46 | 274,056 | -0.68% |
| 2026-07-22 | 1.48 | 1.505 | 1.42 | 1.47 | 726,541 | -1.34% |
| 2026-07-21 | 1.5 | 1.52 | 1.47 | 1.49 | 651,903 | -0.67% |
| 2026-07-20 | 1.46 | 1.52 | 1.44 | 1.5 | 510,764 | +2.74% |
| 2026-07-17 | 1.41 | 1.47 | 1.4 | 1.46 | 482,641 | +2.10% |
| 2026-07-16 | 1.48 | 1.5 | 1.41 | 1.43 | 1,585,275 | -4.67% |
| 2026-07-15 | 1.5 | 1.555 | 1.46 | 1.5 | 528,279 | +0.00% |
| 2026-07-14 | 1.44 | 1.52 | 1.436 | 1.5 | 548,455 | +3.45% |
| 2026-07-13 | 1.41 | 1.46 | 1.4 | 1.45 | 827,270 | +2.84% |
| 2026-07-10 | 1.5 | 1.52 | 1.4 | 1.41 | 920,947 | -6.00% |
| 2026-07-09 | 1.54 | 1.56 | 1.5 | 1.5 | 451,484 | -1.96% |
| 2026-07-08 | 1.54 | 1.555 | 1.5 | 1.53 | 581,110 | -1.92% |
| 2026-07-07 | 1.59 | 1.6 | 1.5 | 1.56 | 995,082 | -1.89% |
| 2026-07-06 | 1.63 | 1.66 | 1.59 | 1.59 | 723,918 | -1.24% |
| 2026-07-02 | 1.71 | 1.77 | 1.61 | 1.61 | 833,159 | -5.29% |
| 2026-07-01 | 1.79 | 1.83 | 1.67 | 1.7 | 1,742,223 | -6.08% |
| 2026-06-30 | 1.76 | 1.82 | 1.745 | 1.81 | 648,301 | +4.02% |
| 2026-06-29 | 1.68 | 1.75 | 1.68 | 1.74 | 536,355 | +3.57% |
| 2026-06-26 | 1.6 | 1.68 | 1.58 | 1.68 | 827,882 | +4.35% |
| 2026-06-25 | 1.68 | 1.7 | 1.6 | 1.61 | 978,725 | -3.01% |
| 2026-06-24 | 1.7 | 1.72 | 1.64 | 1.66 | 1,166,874 | -2.92% |
| 2026-06-23 | 1.72 | 1.779 | 1.71 | 1.71 | 826,565 | -2.84% |
| 2026-06-22 | 1.8 | 1.82 | 1.75 | 1.76 | 661,373 | -3.83% |
| 2026-06-18 | 1.78 | 1.83 | 1.76 | 1.83 | 1,104,391 | +1.67% |
| 2026-06-17 | 1.78 | 1.86 | 1.76 | 1.8 | 1,083,047 | +4.05% |
| 2026-06-16 | 1.86 | 1.889 | 1.73 | 1.73 | 1,648,878 | -6.99% |
| 2026-06-15 | 1.89 | 1.938 | 1.835 | 1.86 | 1,573,247 | +0.54% |
| 2026-06-12 | 1.9 | 2 | 1.85 | 1.85 | 1,679,701 | -2.63% |
| 2026-06-11 | 1.86 | 1.91 | 1.81 | 1.9 | 1,064,870 | +2.70% |
| 2026-06-10 | 1.84 | 1.9 | 1.825 | 1.85 | 791,335 | -0.54% |
| 2026-06-09 | 1.86 | 1.91 | 1.75 | 1.86 | 1,803,962 | +0.54% |
| 2026-06-08 | 1.83 | 1.87 | 1.77 | 1.85 | 976,155 | +2.21% |
| 2026-06-05 | 1.94 | 1.94 | 1.79 | 1.81 | 1,847,634 | -7.18% |
| 2026-06-04 | 1.91 | 2.01 | 1.91 | 1.95 | 1,295,986 | +1.56% |
| 2026-06-03 | 2.04 | 2.04 | 1.89 | 1.92 | 1,979,290 | -5.88% |
| 2026-06-02 | 2.07 | 2.14 | 2.028 | 2.04 | 2,679,519 | -4.23% |
| 2026-06-01 | 1.995 | 2.2 | 1.95 | 2.13 | 8,630,436 | +17.68% |
| 2026-05-29 | 2.11 | 2.13 | 1.8 | 1.81 | 9,532,928 | -12.56% |
| 2026-05-28 | 1.97 | 2.29 | 1.95 | 2.07 | 7,291,433 | +10.70% |
| 2026-05-27 | 1.9 | 1.99 | 1.86 | 1.87 | 1,375,662 | -1.06% |
| 2026-05-26 | 1.87 | 2 | 1.83 | 1.89 | 1,930,029 | +2.72% |
| 2026-05-22 | 1.75 | 1.91 | 1.74 | 1.84 | 1,743,218 | +6.98% |
| 2026-05-21 | 1.72 | 1.75 | 1.7 | 1.72 | 507,024 | +1.18% |
| 2026-05-20 | 1.69 | 1.765 | 1.69 | 1.7 | 965,316 | +1.80% |
| 2026-05-19 | 1.66 | 1.72 | 1.62 | 1.67 | 1,208,720 | +1.83% |
| 2026-05-18 | 1.79 | 1.795 | 1.63 | 1.64 | 1,592,977 | -7.34% |
| 2026-05-15 | 1.77 | 1.89 | 1.75 | 1.77 | 1,196,480 | -0.56% |
| 2026-05-14 | 1.74 | 1.895 | 1.67 | 1.78 | 3,072,052 | -3.26% |
| 2026-05-13 | 1.92 | 1.93 | 1.83 | 1.84 | 976,520 | -2.65% |
| 2026-05-12 | 1.89 | 1.99 | 1.85 | 1.89 | 1,228,071 | +2.16% |