XTI Aerospace, Inc. (XTIA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.50

south_east

-$0.05 (-3.23%)

Day's range

$1.48

$1.56

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+2.74%

3 MONTH PERFORMANCE

-26.83%

6 MONTH PERFORMANCE

-19.35%

YEAR-TO-DATE PERFORMANCE

-86.05%

1 YEAR PERFORMANCE

-86.11%

XTI Aerospace, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.44	$1.42 (-1.39%)	$1.49	$1.42	1.36 M	$317.74 K
12/05/2025	$1.57	$1.43 (-8.92%)	$1.59	$1.42	1.85 M	$315.53 K
12/04/2025	$1.49	$1.57 (5.37%)	$1.60	$1.49	1.68 M	$346.42 K
12/03/2025	$1.47	$1.50 (2.04%)	$1.52	$1.46	1.46 M	$330.98 K
12/02/2025	$1.53	$1.45 (-5.23%)	$1.57	$1.44	1.40 M	$319.94 K
12/01/2025	$1.57	$1.53 (-2.55%)	$1.60	$1.53	867.82 K	$337.60 K
11/28/2025	$1.65	$1.63 (-1.21%)	$1.68	$1.58	969.02 K	$359.66 K
11/26/2025	$1.50	$1.61 (7.33%)	$1.70	$1.50	2.65 M	$355.25 K
11/25/2025	$1.52	$1.49 (-1.97%)	$1.55	$1.49	453.90 K	$328.77 K
11/24/2025	$1.42	$1.52 (7.04%)	$1.58	$1.40	2.06 M	$335.39 K
11/21/2025	$1.34	$1.41 (5.22%)	$1.46	$1.31	1.44 M	$311.12 K
11/20/2025	$1.40	$1.33 (-5%)	$1.46	$1.33	1.17 M	$293.47 K
11/19/2025	$1.55	$1.39 (-10.32%)	$1.59	$1.39	2.02 M	$306.70 K
11/18/2025	$1.32	$1.53 (15.91%)	$1.54	$1.30	1.28 M	$337.60 K
11/17/2025	$1.40	$1.32 (-5.71%)	$1.41	$1.27	1.55 M	$291.26 K
11/14/2025	$1.45	$1.39 (-4.14%)	$1.46	$1.38	1.34 M	$306.70 K
11/13/2025	$1.52	$1.45 (-4.61%)	$1.56	$1.43	1.47 M	$319.94 K
11/12/2025	$1.64	$1.51 (-7.93%)	$1.69	$1.45	4.35 M	$333.18 K
11/11/2025	$1.64	$1.63 (-0.61%)	$1.66	$1.57	757.90 K	$359.66 K
11/10/2025	$1.52	$1.64 (7.89%)	$1.68	$1.49	1.73 M	$361.87 K
11/07/2025	$1.43	$1.46 (2.1%)	$1.49	$1.32	1.66 M	$322.15 K
11/06/2025	$1.53	$1.44 (-5.88%)	$1.56	$1.43	1.75 M	$317.74 K
11/05/2025	$1.51	$1.50 (-0.66%)	$1.52	$1.48	707.63 K	$330.98 K
11/04/2025	$1.55	$1.47 (-5.16%)	$1.58	$1.46	903.90 K	$324.36 K
11/03/2025	$1.76	$1.59 (-9.66%)	$1.77	$1.58	1.36 M	$350.84 K
10/31/2025	$1.72	$1.74 (1.16%)	$1.77	$1.66	1.56 M	$383.93 K
10/30/2025	$1.60	$1.70 (6.25%)	$1.76	$1.58	2.59 M	$375.11 K
10/29/2025	$1.56	$1.61 (3.21%)	$1.63	$1.50	1.48 M	$355.25 K
10/28/2025	$1.53	$1.56 (1.96%)	$1.58	$1.48	1.56 M	$344.22 K
10/27/2025	$1.49	$1.54 (3.36%)	$1.54	$1.44	1.35 M	$339.80 K
10/24/2025	$1.48	$1.47 (-0.68%)	$1.49	$1.44	492.54 K	$324.36 K
10/23/2025	$1.44	$1.46 (1.39%)	$1.48	$1.42	483.72 K	$322.15 K
10/22/2025	$1.45	$1.43 (-1.38%)	$1.47	$1.41	949.40 K	$315.53 K
10/21/2025	$1.49	$1.46 (-2.01%)	$1.50	$1.44	420.24 K	$322.15 K
10/20/2025	$1.49	$1.50 (0.67%)	$1.55	$1.49	842.20 K	$330.98 K
10/17/2025	$1.45	$1.47 (1.38%)	$1.49	$1.41	684.30 K	$324.36 K
10/16/2025	$1.51	$1.45 (-3.97%)	$1.55	$1.45	843.90 K	$319.94 K
10/15/2025	$1.50	$1.51 (0.67%)	$1.53	$1.45	1.27 M	$333.18 K
10/14/2025	$1.44	$1.50 (4.17%)	$1.52	$1.39	925.00 K	$330.98 K
10/13/2025	$1.47	$1.46 (-0.68%)	$1.49	$1.41	791.20 K	$322.15 K
10/10/2025	$1.51	$1.43 (-5.3%)	$1.52	$1.43	1.70 M	$315.53 K
10/09/2025	$1.59	$1.51 (-5.03%)	$1.59	$1.50	1.06 M	$333.18 K
10/08/2025	$1.57	$1.60 (1.91%)	$1.60	$1.54	707.10 K	$353.04 K
10/07/2025	$1.61	$1.57 (-2.48%)	$1.65	$1.55	1.13 M	$346.42 K
10/06/2025	$1.52	$1.60 (5.26%)	$1.60	$1.49	1.24 M	$353.04 K
10/03/2025	$1.56	$1.50 (-3.85%)	$1.56	$1.48	941.94 K	$330.98 K
10/02/2025	$1.48	$1.55 (4.73%)	$1.55	$1.45	1.14 M	$342.01 K
10/01/2025	$1.46	$1.47 (0.68%)	$1.49	$1.45	604.65 K	$324.36 K
09/30/2025	$1.50	$1.47 (-2%)	$1.52	$1.45	849.75 K	$324.36 K
09/29/2025	$1.47	$1.49 (1.36%)	$1.50	$1.45	723.01 K	$328.77 K
09/26/2025	$1.51	$1.45 (-3.97%)	$1.52	$1.45	1.63 M	$319.94 K
09/25/2025	$1.58	$1.51 (-4.43%)	$1.58	$1.50	1.22 M	$333.18 K
09/24/2025	$1.57	$1.58 (0.64%)	$1.63	$1.56	1.90 M	$348.63 K
09/23/2025	$1.56	$1.56 (0%)	$1.60	$1.51	1.45 M	$344.22 K
09/22/2025	$1.60	$1.56 (-2.5%)	$1.60	$1.53	1.35 M	$344.22 K
09/19/2025	$1.51	$1.60 (5.96%)	$1.66	$1.49	3.38 M	$353.04 K
09/18/2025	$1.51	$1.52 (0.66%)	$1.54	$1.48	2.24 M	$335.39 K
09/17/2025	$1.52	$1.50 (-1.32%)	$1.57	$1.49	3.18 M	$330.98 K
09/16/2025	$1.52	$1.50 (-1.32%)	$1.56	$1.47	1.88 M	$330.98 K
09/15/2025	$1.55	$1.51 (-2.58%)	$1.56	$1.46	2.54 M	$333.18 K
09/12/2025	$1.54	$1.53 (-0.65%)	$1.59	$1.31	19.55 M	$337.60 K
09/11/2025	$2.23	$2.03 (-8.97%)	$2.30	$2.01	5.05 M	$447.92 K
09/10/2025	$2.10	$2.22 (5.71%)	$2.25	$2.08	1.92 M	$489.85 K
09/09/2025	$2.07	$2.09 (0.97%)	$2.13	$2.03	1.36 M	$461.16 K
09/08/2025	$2.07	$2.05 (-0.97%)	$2.12	$2.02	1.52 M	$452.33 K