5 DAY PERFORMANCE
+192.94%
1 MONTH PERFORMANCE
+86.58%
3 MONTH PERFORMANCE
+51.91%
6 MONTH PERFORMANCE
+28.70%
YEAR-TO-DATE PERFORMANCE
+124.19%
1 YEAR PERFORMANCE
+73.75%
XTI Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.97 | $1.01 (4.39%) | $1.07 | $0.97 | 1.24 M | $35.46 M |
| 09/18/2026 | $0.94 | $0.95 (1.36%) | $0.97 | $0.88 | 864.96 K | $33.46 M |
| 09/17/2026 | $0.95 | $0.92 (-3.36%) | $0.97 | $0.92 | 924.61 K | $32.36 M |
| 09/16/2026 | $0.96 | $0.95 (-0.92%) | $0.98 | $0.91 | 1.09 M | $33.32 M |
| 09/15/2026 | $1.01 | $0.96 (-5.13%) | $1.05 | $0.94 | 1.74 M | $32.59 M |
| 09/14/2026 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 411.23 K | $34.69 M |
| 09/11/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.01 | 419.39 K | $35.46 M |
| 09/10/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 689.49 K | $36.52 M |
| 09/09/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.02 | 937.50 K | $36.17 M |
| 09/08/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.02 | 910.71 K | $36.87 M |
| 09/04/2026 | $1.01 | $1.06 (4.95%) | $1.08 | $0.97 | 1.29 M | $37.22 M |
| 09/03/2026 | $0.98 | $1.01 (3.06%) | $1.18 | $0.92 | 2.66 M | $35.46 M |
| 09/02/2026 | $1.12 | $0.95 (-15.18%) | $1.14 | $0.86 | 3.30 M | $32.31 M |
| 09/01/2026 | $1.32 | $1.15 (-12.88%) | $1.32 | $1.14 | 1.62 M | $40.38 M |
| 08/31/2026 | $1.35 | $1.35 (0%) | $1.37 | $1.32 | 471.93 K | $47.40 M |
| 08/28/2026 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.34 | 424.18 K | $47.40 M |
| 08/27/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.38 | 324.41 K | $48.46 M |
| 08/26/2026 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.37 | 558.97 K | $47.28 M |
| 08/25/2026 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.42 | 287.43 K | $49.86 M |
| 08/24/2026 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.40 | 709.87 K | $48.30 M |
| 08/21/2026 | $1.38 | $1.49 (7.97%) | $1.49 | $1.38 | 733.96 K | $50.68 M |
| 08/20/2026 | $1.38 | $1.39 (0.72%) | $1.48 | $1.37 | 1.07 M | $47.28 M |
| 08/19/2026 | $1.32 | $1.34 (1.52%) | $1.36 | $1.29 | 707.73 K | $45.58 M |
| 08/18/2026 | $1.44 | $1.32 (-8.33%) | $1.50 | $1.30 | 2.18 M | $46.35 M |
| 08/17/2026 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.57 | 583.83 K | $53.40 M |
| 08/14/2026 | $1.55 | $1.62 (4.52%) | $1.64 | $1.54 | 591.24 K | $55.10 M |
| 08/13/2026 | $1.60 | $1.57 (-1.88%) | $1.66 | $1.57 | 816.82 K | $55.13 M |
| 08/12/2026 | $1.58 | $1.61 (1.9%) | $1.67 | $1.58 | 602.65 K | $56.53 M |
| 08/11/2026 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.55 | 681.60 K | $54.08 M |
| 08/10/2026 | $1.53 | $1.63 (6.54%) | $1.65 | $1.53 | 1.20 M | $55.44 M |
| 08/07/2026 | $1.50 | $1.53 (2%) | $1.55 | $1.50 | 329.10 K | $52.04 M |
| 08/06/2026 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.48 | 419.70 K | $51.02 M |
| 08/05/2026 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.49 | 351.20 K | $53.37 M |
| 08/04/2026 | $1.48 | $1.55 (4.73%) | $1.55 | $1.48 | 366.63 K | $52.72 M |
| 08/03/2026 | $1.48 | $1.49 (0.68%) | $1.52 | $1.47 | 407.83 K | $52.32 M |
| 07/31/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.49 | 239.70 K | $50.68 M |
| 07/30/2026 | $1.45 | $1.53 (5.52%) | $1.56 | $1.45 | 634.65 K | $52.04 M |
| 07/29/2026 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.44 | 363.95 K | $48.98 M |
| 07/28/2026 | $1.46 | $1.49 (2.05%) | $1.51 | $1.41 | 506.74 K | $52.32 M |
| 07/27/2026 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.45 | 351.89 K | $51.27 M |
| 07/24/2026 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.44 | 416.40 K | $49.66 M |
| 07/23/2026 | $1.45 | $1.46 (0.69%) | $1.50 | $1.44 | 274.06 K | $51.27 M |
| 07/22/2026 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.42 | 726.54 K | $51.62 M |
| 07/21/2026 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.47 | 651.90 K | $50.68 M |
| 07/20/2026 | $1.46 | $1.50 (2.74%) | $1.52 | $1.44 | 510.80 K | $51.02 M |
| 07/17/2026 | $1.41 | $1.46 (3.55%) | $1.47 | $1.40 | 482.64 K | $49.66 M |
| 07/16/2026 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.41 | 1.59 M | $48.64 M |
| 07/15/2026 | $1.50 | $1.50 (0%) | $1.56 | $1.46 | 528.30 K | $52.67 M |
| 07/14/2026 | $1.44 | $1.50 (4.17%) | $1.52 | $1.44 | 548.50 K | $51.02 M |
| 07/13/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.40 | 827.30 K | $50.91 M |
| 07/10/2026 | $1.50 | $1.41 (-6%) | $1.52 | $1.40 | 920.95 K | $47.96 M |
| 07/09/2026 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.50 | 451.50 K | $51.02 M |
| 07/08/2026 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.50 | 581.11 K | $52.04 M |
| 07/07/2026 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.50 | 995.10 K | $53.06 M |
| 07/06/2026 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.59 | 723.92 K | $54.08 M |
| 07/02/2026 | $1.71 | $1.61 (-5.85%) | $1.77 | $1.61 | 833.16 K | $56.53 M |
| 07/01/2026 | $1.79 | $1.70 (-5.03%) | $1.83 | $1.67 | 1.74 M | $59.69 M |
| 06/30/2026 | $1.76 | $1.81 (2.84%) | $1.82 | $1.75 | 648.30 K | $63.56 M |
| 06/29/2026 | $1.68 | $1.74 (3.57%) | $1.75 | $1.68 | 536.40 K | $61.10 M |
| 06/26/2026 | $1.60 | $1.68 (5%) | $1.68 | $1.58 | 827.90 K | $58.99 M |
| 06/25/2026 | $1.68 | $1.61 (-4.17%) | $1.70 | $1.60 | 978.73 K | $56.53 M |
| 06/24/2026 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.64 | 1.17 M | $58.29 M |
| 06/23/2026 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.71 | 826.60 K | $60.04 M |
| 06/22/2026 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.75 | 661.40 K | $61.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
