5 DAY PERFORMANCE
-97.08%
1 MONTH PERFORMANCE
-97.80%
3 MONTH PERFORMANCE
-99.10%
6 MONTH PERFORMANCE
-99.84%
YEAR-TO-DATE PERFORMANCE
-99.16%
1 YEAR PERFORMANCE
-99.99%
XTI Aerospace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.79 | $2.76 (-1.08%) | $2.84 | $2.67 | 69,570 | $96.56 M |
| 03/11/2025 | $2.78 | $2.76 (-0.72%) | $2.88 | $2.61 | 135,533 | $96.56 M |
| 03/10/2025 | $2.98 | $2.77 (-7.05%) | $3.08 | $2.65 | 203,335 | $96.91 M |
| 03/07/2025 | $2.76 | $3.08 (11.59%) | $3.15 | $2.76 | 326,103 | $107.76 M |
| 03/06/2025 | $3.00 | $2.81 (-6.33%) | $3.39 | $2.68 | 566,400 | $98.31 M |
| 03/05/2025 | $2.47 | $2.92 (18.22%) | $3.14 | $2.46 | 538,339 | $102.16 M |
| 03/04/2025 | $2.59 | $2.48 (-4.25%) | $2.60 | $2.40 | 219,900 | $86.77 M |
| 03/03/2025 | $2.87 | $2.62 (-8.71%) | $3.05 | $2.59 | 292,003 | $91.66 M |
| 02/28/2025 | $2.96 | $2.87 (-3.04%) | $3.03 | $2.80 | 123,142 | $100.41 M |
| 02/27/2025 | $3.26 | $2.98 (-8.59%) | $3.37 | $2.91 | 129,200 | $104.26 M |
| 02/26/2025 | $3.33 | $3.26 (-2.1%) | $3.39 | $3.22 | 81,100 | $114.05 M |
| 02/25/2025 | $3.35 | $3.34 (-0.3%) | $3.42 | $3.11 | 135,940 | $116.85 M |
| 02/24/2025 | $3.65 | $3.42 (-6.3%) | $3.65 | $3.35 | 182,400 | $119.65 M |
| 02/21/2025 | $3.83 | $3.65 (-4.7%) | $3.83 | $3.65 | 126,400 | $127.70 M |
| 02/20/2025 | $3.84 | $3.77 (-1.82%) | $3.89 | $3.60 | 355,728 | $131.90 M |
| 02/19/2025 | $4.01 | $3.89 (-2.99%) | $4.06 | $3.86 | 127,320 | $136.10 M |
| 02/18/2025 | $3.94 | $4.00 (1.52%) | $4.08 | $3.94 | 101,518 | $139.94 M |
| 02/14/2025 | $4.08 | $3.94 (-3.43%) | $4.20 | $3.87 | 205,500 | $137.85 M |
| 02/13/2025 | $4.12 | $4.10 (-0.49%) | $4.25 | $4.05 | 121,300 | $143.44 M |
| 02/12/2025 | $3.95 | $4.21 (6.58%) | $4.21 | $3.69 | 729,200 | $147.29 M |
| 02/11/2025 | $4.31 | $4.17 (-3.25%) | $4.33 | $4.10 | 160,300 | $145.89 M |
| 02/10/2025 | $4.46 | $4.39 (-1.57%) | $4.49 | $4.12 | 236,019 | $153.59 M |
| 02/07/2025 | $4.53 | $4.38 (-3.31%) | $4.67 | $4.25 | 204,547 | $153.24 M |
| 02/06/2025 | $4.56 | $4.53 (-0.66%) | $4.67 | $4.45 | 150,300 | $158.49 M |
| 02/05/2025 | $4.60 | $4.58 (-0.43%) | $4.69 | $4.45 | 177,783 | $160.24 M |
| 02/04/2025 | $4.71 | $4.68 (-0.64%) | $5.05 | $4.68 | 179,914 | $163.73 M |
| 02/03/2025 | $5.06 | $4.73 (-6.52%) | $5.06 | $4.51 | 329,514 | $165.48 M |
| 01/31/2025 | $4.91 | $5.07 (3.26%) | $5.48 | $4.89 | 475,125 | $177.38 M |
| 01/30/2025 | $4.58 | $4.76 (3.93%) | $4.90 | $4.56 | 158,935 | $166.53 M |
| 01/29/2025 | $4.81 | $4.59 (-4.57%) | $4.85 | $4.55 | 148,432 | $160.59 M |
| 01/28/2025 | $4.87 | $4.79 (-1.64%) | $4.99 | $4.56 | 216,400 | $167.58 M |
| 01/27/2025 | $4.74 | $5.01 (5.7%) | $5.35 | $4.74 | 385,347 | $175.28 M |
| 01/24/2025 | $4.57 | $4.89 (7%) | $5.25 | $4.54 | 622,133 | $171.08 M |
| 01/23/2025 | $4.84 | $4.54 (-6.2%) | $4.94 | $4.29 | 648,300 | $158.84 M |
| 01/22/2025 | $5.59 | $5.00 (-10.55%) | $5.59 | $5.00 | 673,405 | $174.93 M |
| 01/21/2025 | $6.05 | $5.58 (-7.77%) | $6.06 | $5.30 | 1.15 M | $195.22 M |
| 01/17/2025 | $6.08 | $5.98 (-1.64%) | $6.60 | $5.85 | 723,800 | $209.22 M |
| 01/16/2025 | $5.76 | $6.39 (10.94%) | $6.86 | $5.51 | 1.32 M | $223.56 M |
| 01/15/2025 | $5.61 | $5.66 (0.89%) | $5.95 | $5.36 | 1.03 M | $198.02 M |
| 01/14/2025 | $6.36 | $6.04 (-5.03%) | $6.59 | $5.85 | 929,803 | $211.32 M |
| 01/13/2025 | $7.20 | $6.87 (-4.58%) | $7.64 | $5.81 | 1.64 M | $240.35 M |
| 01/10/2025 | $8.00 | $7.31 (-8.63%) | $8.30 | $3.85 | 6.23 M | $255.75 M |
| 01/08/2025 | $14.95 | $12.63 (-15.52%) | $15.13 | $12.00 | 2.45 M | $441.87 M |
| 01/07/2025 | $52.50 | $28.53 (-45.66%) | $60.00 | $25.00 | 10.67 M | $998.15 M |
| 01/06/2025 | $10.23 | $22.00 (115.05%) | $22.08 | $10.03 | 6.23 M | $769.69 M |
| 01/03/2025 | $10.13 | $10.35 (2.17%) | $10.48 | $10.13 | 402,247 | $1.45 M |
| 01/02/2025 | $10.90 | $10.50 (-3.67%) | $11.00 | $10.00 | 877,587 | $1.47 M |
| 12/31/2024 | $12.00 | $10.75 (-10.42%) | $12.25 | $9.90 | 1.79 M | $1.50 M |
| 12/30/2024 | $10.65 | $9.88 (-7.23%) | $10.90 | $9.75 | 1.17 M | $1.38 M |
| 12/27/2024 | $11.00 | $9.88 (-10.18%) | $11.48 | $9.78 | 1.07 M | $1.38 M |
| 12/26/2024 | $10.25 | $10.00 (-2.44%) | $11.75 | $9.82 | 1.08 M | $1.40 M |
| 12/24/2024 | $10.13 | $9.80 (-3.26%) | $10.18 | $9.57 | 330,624 | $1.37 M |
| 12/23/2024 | $10.75 | $10.05 (-6.51%) | $10.75 | $9.85 | 421,073 | $1.41 M |
| 12/20/2024 | $10.07 | $10.75 (6.75%) | $11.15 | $10.07 | 341,098 | $1.50 M |
| 12/19/2024 | $11.90 | $10.50 (-11.76%) | $11.90 | $10.28 | 381,936 | $1.47 M |
| 12/18/2024 | $11.95 | $11.25 (-5.86%) | $12.08 | $10.53 | 529,886 | $1.57 M |
| 12/17/2024 | $11.68 | $11.23 (-3.85%) | $12.80 | $10.80 | 890,202 | $1.57 M |
| 12/16/2024 | $10.38 | $10.20 (-1.73%) | $10.70 | $9.78 | 435,223 | $1.43 M |
| 12/13/2024 | $10.33 | $10.00 (-3.19%) | $10.33 | $9.78 | 194,450 | $1.40 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.
