XTI Aerospace, Inc. (XTIA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.36

$0.04 (-2.86%)

Last update: 04:00 PM EST

Day's range

$1.35

$1.41

5 DAY PERFORMANCE

-3.55%

1 MONTH PERFORMANCE

-2.16%

3 MONTH PERFORMANCE

-9.33%

6 MONTH PERFORMANCE

-50.90%

YEAR-TO-DATE PERFORMANCE

-87.35%

1 YEAR PERFORMANCE

-86.67%

XTI Aerospace, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/15/2025	$1.41	$1.36 (-3.56%)	$1.41	$1.35	1.17 M	$307.52 K
12/12/2025	$1.40	$1.40 (0%)	$1.46	$1.39	1.21 M	$317.74 K
12/11/2025	$1.41	$1.41 (0%)	$1.44	$1.40	643.83 K	$317.74 K
12/10/2025	$1.43	$1.42 (-0.7%)	$1.45	$1.39	898.80 K	$317.74 K
12/09/2025	$1.42	$1.43 (0.7%)	$1.47	$1.40	875.04 K	$317.74 K
12/08/2025	$1.44	$1.42 (-1.39%)	$1.49	$1.42	1.39 M	$317.74 K
12/05/2025	$1.57	$1.43 (-8.92%)	$1.59	$1.42	1.85 M	$319.97 K
12/04/2025	$1.49	$1.57 (5.37%)	$1.60	$1.49	1.68 M	$351.30 K
12/03/2025	$1.47	$1.50 (2.04%)	$1.52	$1.46	1.46 M	$335.64 K
12/02/2025	$1.53	$1.45 (-5.23%)	$1.57	$1.44	1.40 M	$324.45 K
12/01/2025	$1.57	$1.53 (-2.55%)	$1.60	$1.53	867.82 K	$345.23 K
11/28/2025	$1.65	$1.63 (-1.21%)	$1.68	$1.58	969.02 K	$367.79 K
11/26/2025	$1.50	$1.61 (7.33%)	$1.70	$1.50	2.65 M	$363.28 K
11/25/2025	$1.52	$1.49 (-1.97%)	$1.55	$1.49	453.90 K	$336.20 K
11/24/2025	$1.42	$1.52 (7.04%)	$1.58	$1.40	2.06 M	$345.83 K
11/21/2025	$1.34	$1.41 (5.22%)	$1.46	$1.31	1.44 M	$320.81 K
11/20/2025	$1.40	$1.33 (-5%)	$1.46	$1.33	1.17 M	$302.60 K
11/19/2025	$1.55	$1.39 (-10.32%)	$1.59	$1.39	2.02 M	$316.26 K
11/18/2025	$1.32	$1.53 (15.91%)	$1.54	$1.30	1.28 M	$348.11 K
11/17/2025	$1.40	$1.32 (-5.71%)	$1.41	$1.27	1.55 M	$302.81 K
11/14/2025	$1.45	$1.39 (-4.14%)	$1.46	$1.38	1.34 M	$318.87 K
11/13/2025	$1.52	$1.45 (-4.61%)	$1.56	$1.43	1.47 M	$332.64 K
11/12/2025	$1.64	$1.51 (-7.93%)	$1.69	$1.45	4.35 M	$346.40 K
11/11/2025	$1.64	$1.63 (-0.61%)	$1.66	$1.57	757.90 K	$373.93 K
11/10/2025	$1.52	$1.64 (7.89%)	$1.68	$1.49	1.73 M	$379.31 K
11/07/2025	$1.43	$1.46 (2.1%)	$1.49	$1.32	1.66 M	$337.68 K
11/06/2025	$1.53	$1.44 (-5.88%)	$1.56	$1.43	1.75 M	$333.05 K
11/05/2025	$1.51	$1.50 (-0.66%)	$1.52	$1.48	707.63 K	$346.93 K
11/04/2025	$1.55	$1.47 (-5.16%)	$1.58	$1.46	903.90 K	$339.99 K
11/03/2025	$1.76	$1.59 (-9.66%)	$1.77	$1.58	1.36 M	$370.74 K
10/31/2025	$1.72	$1.74 (1.16%)	$1.77	$1.66	1.56 M	$405.71 K
10/30/2025	$1.60	$1.70 (6.25%)	$1.76	$1.58	2.59 M	$396.38 K
10/29/2025	$1.56	$1.61 (3.21%)	$1.63	$1.50	1.48 M	$375.40 K
10/28/2025	$1.53	$1.56 (1.96%)	$1.58	$1.48	1.56 M	$363.74 K
10/27/2025	$1.49	$1.54 (3.36%)	$1.54	$1.44	1.35 M	$361.98 K
10/24/2025	$1.48	$1.47 (-0.68%)	$1.49	$1.44	492.54 K	$345.52 K
10/23/2025	$1.44	$1.46 (1.39%)	$1.48	$1.42	483.72 K	$343.17 K
10/22/2025	$1.45	$1.43 (-1.38%)	$1.47	$1.41	949.40 K	$336.12 K
10/21/2025	$1.49	$1.46 (-2.01%)	$1.50	$1.44	420.24 K	$343.17 K
10/20/2025	$1.49	$1.50 (0.67%)	$1.55	$1.49	842.20 K	$355.40 K
10/17/2025	$1.45	$1.47 (1.38%)	$1.49	$1.41	684.30 K	$348.29 K
10/16/2025	$1.51	$1.45 (-3.97%)	$1.55	$1.45	843.90 K	$343.55 K
10/15/2025	$1.50	$1.51 (0.67%)	$1.53	$1.45	1.27 M	$357.77 K
10/14/2025	$1.44	$1.50 (4.17%)	$1.52	$1.39	925.00 K	$355.40 K
10/13/2025	$1.47	$1.46 (-0.68%)	$1.49	$1.41	791.20 K	$348.67 K
10/10/2025	$1.51	$1.43 (-5.3%)	$1.52	$1.43	1.70 M	$341.50 K
10/09/2025	$1.59	$1.51 (-5.03%)	$1.59	$1.50	1.06 M	$360.61 K
10/08/2025	$1.57	$1.60 (1.91%)	$1.60	$1.54	707.10 K	$382.10 K
10/07/2025	$1.61	$1.57 (-2.48%)	$1.65	$1.55	1.13 M	$374.94 K
10/06/2025	$1.52	$1.60 (5.26%)	$1.60	$1.49	1.24 M	$385.11 K
10/03/2025	$1.56	$1.50 (-3.85%)	$1.56	$1.48	941.94 K	$361.04 K
10/02/2025	$1.48	$1.55 (4.73%)	$1.55	$1.45	1.14 M	$373.08 K
10/01/2025	$1.46	$1.47 (0.68%)	$1.49	$1.45	604.65 K	$353.82 K
09/30/2025	$1.50	$1.47 (-2%)	$1.52	$1.45	849.75 K	$353.82 K
09/29/2025	$1.47	$1.49 (1.36%)	$1.50	$1.45	723.01 K	$361.44 K
09/26/2025	$1.51	$1.45 (-3.97%)	$1.52	$1.45	1.63 M	$351.74 K
09/25/2025	$1.58	$1.51 (-4.43%)	$1.58	$1.50	1.22 M	$366.29 K
09/24/2025	$1.57	$1.58 (0.64%)	$1.63	$1.56	1.90 M	$383.27 K
09/23/2025	$1.56	$1.56 (0%)	$1.60	$1.51	1.45 M	$378.42 K
09/22/2025	$1.60	$1.56 (-2.5%)	$1.60	$1.53	1.35 M	$381.35 K
09/19/2025	$1.51	$1.60 (5.96%)	$1.66	$1.49	3.38 M	$391.13 K
09/18/2025	$1.51	$1.52 (0.66%)	$1.54	$1.48	2.24 M	$371.58 K
09/17/2025	$1.52	$1.50 (-1.32%)	$1.57	$1.49	3.18 M	$366.69 K
09/16/2025	$1.52	$1.50 (-1.32%)	$1.56	$1.47	1.88 M	$366.69 K