5 DAY PERFORMANCE
+86.58%
1 MONTH PERFORMANCE
+78.21%
3 MONTH PERFORMANCE
+53.59%
6 MONTH PERFORMANCE
+71.60%
YEAR-TO-DATE PERFORMANCE
+124.19%
1 YEAR PERFORMANCE
+47.87%
XTI Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.50 | $1.53 (1.67%) | $1.54 | $1.50 | 37.94 K | |
| 08/06/2026 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.48 | 419.66 K | $52.67 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 | $54.43 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 |
| 06/18/2026 | $1.78 | $1.83 (2.81%) | $1.83 | $1.76 | 1.10 M | $64.26 M |
| 06/17/2026 | $1.78 | $1.80 (1.12%) | $1.86 | $1.76 | 1.08 M | $63.20 M |
| 06/16/2026 | $1.86 | $1.73 (-6.99%) | $1.89 | $1.73 | 1.65 M | $60.75 M |
| 06/15/2026 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.84 | 1.57 M | $65.31 M |
| 06/12/2026 | $1.90 | $1.85 (-2.63%) | $2.00 | $1.85 | 1.68 M | $64.96 M |
| 06/11/2026 | $1.86 | $1.90 (2.15%) | $1.91 | $1.81 | 1.06 M | $66.72 M |
| 06/10/2026 | $1.84 | $1.85 (0.54%) | $1.90 | $1.83 | 791.34 K | $64.96 M |
| 06/09/2026 | $1.86 | $1.86 (0%) | $1.91 | $1.75 | 1.80 M | $65.31 M |
| 06/08/2026 | $1.83 | $1.85 (1.09%) | $1.87 | $1.77 | 976.20 K | $64.96 M |
| 06/05/2026 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.79 | 1.85 M | $63.56 M |
| 06/04/2026 | $1.91 | $1.95 (2.09%) | $2.01 | $1.91 | 1.30 M | $68.47 M |
| 06/03/2026 | $2.04 | $1.92 (-5.88%) | $2.04 | $1.89 | 1.98 M | $67.42 M |
| 06/02/2026 | $2.07 | $2.04 (-1.45%) | $2.14 | $2.03 | 2.68 M | $71.63 M |
| 06/01/2026 | $2.00 | $2.13 (6.77%) | $2.20 | $1.95 | 8.63 M | $74.79 M |
| 05/29/2026 | $2.11 | $1.81 (-14.22%) | $2.13 | $1.80 | 9.53 M | $63.56 M |
| 05/28/2026 | $1.97 | $2.07 (5.08%) | $2.29 | $1.95 | 7.29 M | $72.69 M |
| 05/27/2026 | $1.90 | $1.87 (-1.58%) | $1.99 | $1.86 | 1.38 M | $65.66 M |
| 05/26/2026 | $1.87 | $1.89 (1.07%) | $2.00 | $1.83 | 1.93 M | $66.36 M |
| 05/22/2026 | $1.75 | $1.84 (5.14%) | $1.91 | $1.74 | 1.74 M | $64.61 M |
| 05/21/2026 | $1.72 | $1.72 (0%) | $1.75 | $1.70 | 507.02 K | $60.40 M |
| 05/20/2026 | $1.69 | $1.70 (0.59%) | $1.77 | $1.69 | 965.32 K | $59.69 M |
| 05/19/2026 | $1.66 | $1.67 (0.6%) | $1.72 | $1.62 | 1.21 M | $58.64 M |
| 05/18/2026 | $1.79 | $1.64 (-8.38%) | $1.80 | $1.63 | 1.59 M | $57.59 M |
| 05/15/2026 | $1.77 | $1.77 (0%) | $1.89 | $1.75 | 1.20 M | $62.15 M |
| 05/14/2026 | $1.74 | $1.78 (2.3%) | $1.90 | $1.67 | 3.07 M | $62.50 M |
| 05/13/2026 | $1.92 | $1.84 (-4.17%) | $1.93 | $1.83 | 976.52 K | $64.61 M |
| 05/12/2026 | $1.89 | $1.89 (0%) | $1.99 | $1.85 | 1.23 M | $66.36 M |
| 05/11/2026 | $1.74 | $1.85 (6.32%) | $1.88 | $1.72 | 1.57 M | $64.96 M |
| 05/08/2026 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.73 | 1.58 M | $61.45 M |
| 05/07/2026 | $1.85 | $1.81 (-2.16%) | $1.94 | $1.80 | 1.70 M | $63.56 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.
