5 DAY PERFORMANCE
+51.91%
1 MONTH PERFORMANCE
+51.09%
3 MONTH PERFORMANCE
+28.11%
6 MONTH PERFORMANCE
+104.41%
YEAR-TO-DATE PERFORMANCE
+124.19%
1 YEAR PERFORMANCE
+2.96%
XTI Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.75 | 661.37 K | $59.86 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 | $58.84 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 | $62.92 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 | $62.92 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 | $62.92 M |
| 06/05/2026 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.79 | 1.85 M | $61.56 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 | $69.39 M |
| 06/01/2026 | $2.00 | $2.13 (6.5%) | $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 |
| 05/06/2026 | $1.80 | $1.84 (2.22%) | $1.89 | $1.79 | 1.68 M | $64.61 M |
| 05/05/2026 | $1.91 | $1.83 (-4.19%) | $1.95 | $1.79 | 1.29 M | $64.26 M |
| 05/04/2026 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.85 | 950.50 K | $66.72 M |
| 05/01/2026 | $1.95 | $1.96 (0.51%) | $1.98 | $1.88 | 616.01 K | $68.82 M |
| 04/30/2026 | $1.85 | $1.91 (3.24%) | $1.95 | $1.85 | 865.34 K | $67.07 M |
| 04/29/2026 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.82 | 1.21 M | $64.96 M |
| 04/28/2026 | $2.00 | $1.90 (-5%) | $2.02 | $1.90 | 1.02 M | $66.72 M |
| 04/27/2026 | $2.01 | $2.02 (0.5%) | $2.07 | $1.98 | 707.52 K | $70.93 M |
| 04/24/2026 | $2.02 | $2.00 (-0.99%) | $2.09 | $1.97 | 1.12 M | $70.23 M |
| 04/23/2026 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.97 | 924.40 K | $70.93 M |
| 04/22/2026 | $2.17 | $2.10 (-3.23%) | $2.28 | $2.04 | 1.91 M | $73.74 M |
| 04/21/2026 | $2.33 | $2.16 (-7.3%) | $2.35 | $2.13 | 1.38 M | $75.85 M |
| 04/20/2026 | $2.27 | $2.33 (2.64%) | $2.40 | $2.27 | 1.84 M | $81.81 M |
| 04/17/2026 | $2.51 | $2.31 (-7.97%) | $2.54 | $2.27 | 2.12 M | $81.11 M |
| 04/16/2026 | $2.32 | $2.51 (8.19%) | $2.54 | $2.26 | 2.51 M | $88.14 M |
| 04/15/2026 | $2.21 | $2.35 (6.33%) | $2.37 | $2.09 | 2.48 M | $82.52 M |
| 04/14/2026 | $2.20 | $2.06 (-6.36%) | $2.26 | $2.03 | 1.93 M | $72.33 M |
| 04/13/2026 | $1.92 | $2.17 (13.02%) | $2.19 | $1.88 | 1.25 M | $76.20 M |
| 04/10/2026 | $2.03 | $1.94 (-4.43%) | $2.14 | $1.92 | 1.02 M | $68.12 M |
| 04/09/2026 | $2.09 | $2.05 (-1.91%) | $2.12 | $2.03 | 801.53 K | $71.98 M |
| 04/08/2026 | $2.26 | $2.10 (-7.08%) | $2.27 | $2.06 | 1.36 M | $73.74 M |
| 04/07/2026 | $2.05 | $2.16 (5.37%) | $2.16 | $2.00 | 1.60 M | $75.85 M |
| 04/06/2026 | $2.03 | $2.08 (2.46%) | $2.17 | $2.00 | 1.62 M | $73.04 M |
| 04/02/2026 | $1.91 | $2.00 (4.71%) | $2.02 | $1.84 | 1.17 M | $70.23 M |
| 04/01/2026 | $2.08 | $1.96 (-5.77%) | $2.11 | $1.89 | 1.67 M | $68.82 M |
| 03/31/2026 | $1.97 | $2.07 (5.08%) | $2.10 | $1.91 | 1.11 M | $72.69 M |
| 03/30/2026 | $2.11 | $1.92 (-9%) | $2.13 | $1.84 | 1.37 M | $67.42 M |
| 03/27/2026 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.05 | 1.34 M | $73.74 M |
| 03/26/2026 | $2.32 | $2.31 (-0.43%) | $2.35 | $2.25 | 1.20 M | $81.11 M |
| 03/25/2026 | $2.17 | $2.34 (7.83%) | $2.36 | $2.17 | 2.31 M | $82.17 M |
| 03/24/2026 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.05 | 1.42 M | $75.49 M |
| 03/23/2026 | $2.16 | $2.17 (0.46%) | $2.26 | $1.96 | 2.52 M | $76.20 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.
