5 DAY PERFORMANCE
+164.76%
1 MONTH PERFORMANCE
+276.95%
3 MONTH PERFORMANCE
+82.89%
6 MONTH PERFORMANCE
+51.91%
YEAR-TO-DATE PERFORMANCE
+124.19%
1 YEAR PERFORMANCE
+85.33%
XTI Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.00 | $0.84 (-15.98%) | $1.00 | $0.84 | 895.06 K | |
| 11/04/2026 | $1.08 | $0.98 (-9.39%) | $1.10 | $0.91 | 1.04 M | $37.65 M |
| 11/03/2026 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.00 | 823.47 K | $41.17 M |
| 11/02/2026 | $1.07 | $1.07 (0%) | $1.16 | $1.04 | 962.77 K | $41.17 M |
| 10/30/2026 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.01 | 604.50 K | $40.40 M |
| 10/29/2026 | $1.10 | $1.11 (0.91%) | $1.15 | $1.00 | 967.93 K | $42.71 M |
| 10/28/2026 | $0.94 | $1.09 (15.96%) | $1.12 | $0.94 | 1.22 M | $41.94 M |
| 10/27/2026 | $0.98 | $0.95 (-2.67%) | $1.00 | $0.91 | 741.01 K | $36.62 M |
| 10/26/2026 | $1.07 | $0.94 (-12.28%) | $1.14 | $0.94 | 1.50 M | $36.11 M |
| 10/23/2026 | $0.85 | $1.07 (25.88%) | $1.13 | $0.80 | 4.42 M | $41.17 M |
| 10/22/2026 | $0.75 | $0.85 (13.33%) | $0.92 | $0.72 | 1.32 M | $32.70 M |
| 10/21/2026 | $0.71 | $0.77 (8.23%) | $0.80 | $0.71 | 1.54 M | $29.57 M |
| 10/20/2026 | $0.74 | $0.73 (-1.62%) | $0.77 | $0.72 | 478.02 K | $28.01 M |
| 10/19/2026 | $0.79 | $0.74 (-5.97%) | $0.84 | $0.73 | 585.88 K | $28.58 M |
| 10/16/2026 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.72 | 769.41 K | $30.78 M |
| 10/15/2026 | $0.79 | $0.80 (1.42%) | $0.82 | $0.76 | 604.03 K | $27.22 M |
| 10/14/2026 | $0.93 | $0.78 (-16.66%) | $0.94 | $0.74 | 1.29 M | $27.22 M |
| 10/13/2026 | $0.85 | $0.91 (6.51%) | $0.96 | $0.85 | 918.07 K | $31.95 M |
| 10/12/2026 | $0.91 | $0.86 (-5.59%) | $0.95 | $0.85 | 1.03 M | $29.21 M |
| 10/09/2026 | $0.81 | $0.91 (11.92%) | $0.91 | $0.80 | 565.39 K | $31.83 M |
| 10/08/2026 | $0.82 | $0.80 (-1.87%) | $0.86 | $0.79 | 601.53 K | $27.37 M |
| 10/07/2026 | $0.70 | $0.79 (12.83%) | $0.87 | $0.69 | 2.27 M | $26.86 M |
| 10/06/2026 | $0.74 | $0.72 (-1.54%) | $0.76 | $0.66 | 1.25 M | $25.41 M |
| 10/05/2026 | $0.77 | $0.74 (-4.25%) | $0.78 | $0.72 | 567.80 K | $25.90 M |
| 10/02/2026 | $0.77 | $0.77 (-0.38%) | $0.82 | $0.76 | 551.73 K | $26.19 M |
| 10/01/2026 | $0.82 | $0.77 (-5.82%) | $0.83 | $0.76 | 545.51 K | $27.05 M |
| 09/30/2026 | $0.82 | $0.82 (-0.16%) | $0.84 | $0.80 | 573.30 K | $27.85 M |
| 09/29/2026 | $0.91 | $0.82 (-9.63%) | $0.93 | $0.81 | 1.09 M | $28.88 M |
| 09/28/2026 | $0.99 | $0.92 (-6.58%) | $1.00 | $0.92 | 337.73 K | $32.31 M |
| 09/25/2026 | $0.98 | $0.98 (0.11%) | $1.03 | $0.97 | 380.20 K | $33.37 M |
| 09/24/2026 | $0.94 | $0.96 (1.74%) | $0.98 | $0.90 | 575.71 K | $33.65 M |
| 09/23/2026 | $1.01 | $0.96 (-5.1%) | $1.02 | $0.95 | 431.65 K | $32.60 M |
| 09/22/2026 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 595.67 K | $34.01 M |
| 09/21/2026 | $0.97 | $1.01 (4.39%) | $1.07 | $0.97 | 1.24 M | $34.35 M |
| 09/18/2026 | $0.94 | $0.95 (1.36%) | $0.97 | $0.88 | 864.96 K | $32.41 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 |
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.
