Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

XTI Aerospace, Inc. Common Stock - Common Stock (XTIA)

2.2300
+0.1700 (8.25%)
NASDAQ · Last Trade: Apr 15th, 12:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XTI Aerospace, Inc. Common Stock - Common Stock (XTIA)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20262.202.262.032.061,928,6102.06
4/13/20261.922.191.882.171,244,2412.17
4/10/20262.032.141.921.941,015,0111.94
4/09/20262.092.122.032.05801,4112.05
4/08/20262.262.272.062.101,355,0182.10
4/07/20262.052.162.002.161,574,4652.16
4/06/20262.032.172.002.081,618,4532.08
4/02/20261.912.021.842.001,170,0812.00
4/01/20262.082.111.891.961,662,0421.96
3/31/20261.972.101.912.071,111,1482.07
3/30/20262.112.131.841.921,370,9221.92
3/27/20262.252.252.052.101,335,6242.10
3/26/20262.322.352.252.311,196,0872.31
3/25/20262.172.362.172.342,302,5732.34
3/24/20262.162.172.052.151,421,7092.15
3/23/20262.162.261.962.172,517,0462.17
3/20/20262.252.272.062.162,315,8382.16
3/19/20262.352.352.202.281,816,7032.28
3/18/20262.472.502.282.372,014,7592.37
3/17/20262.222.592.202.542,772,1652.54
3/16/20262.782.852.182.254,151,4832.25
3/13/20262.892.972.712.712,250,7632.71
3/12/20263.033.102.762.894,524,1522.89
3/11/20262.963.192.853.065,995,9673.06
3/10/20262.843.072.803.013,629,8493.01
3/09/20262.673.002.572.784,398,6182.78
3/06/20262.532.892.492.644,018,5182.64
3/05/20262.572.692.402.593,273,2252.59
3/04/20262.452.752.302.564,859,6722.56
3/03/20261.962.571.912.426,557,7142.42
3/02/20261.832.081.821.994,180,9371.99
2/27/20261.881.931.801.872,067,1921.87
2/26/20261.831.941.821.921,962,9051.92
2/25/20261.731.901.711.822,404,4121.82
2/24/20261.641.711.611.68962,8791.68
2/23/20261.641.701.601.64728,7671.64
2/20/20261.841.841.651.661,633,4641.66
2/19/20261.781.851.711.831,559,5311.83
2/18/20261.721.841.701.781,082,0811.78
2/17/20261.771.771.661.73717,1621.73
2/13/20261.641.851.631.761,796,4681.76
2/12/20261.661.661.551.651,079,9551.65
2/11/20261.741.751.581.641,592,2771.64
2/10/20261.821.891.711.711,508,2111.71
2/09/20261.741.851.641.823,393,6861.82
2/06/20261.591.641.481.621,749,8211.62
2/05/20261.541.611.451.601,967,1121.60
2/04/20261.711.711.511.581,736,1011.58
2/03/20261.711.711.621.69980,4461.69
2/02/20261.681.781.661.671,051,2891.67
1/30/20261.741.771.651.671,762,3941.67
1/29/20261.851.861.721.761,694,2781.76
1/28/20261.921.951.801.862,170,1241.86
1/27/20261.992.001.871.921,965,0661.92
1/26/20261.872.001.792.003,347,1292.00
1/23/20261.901.901.781.881,771,3641.88
1/22/20261.811.941.781.882,014,0321.88
1/21/20261.901.921.721.792,719,4101.79
1/20/20261.832.001.821.894,014,2981.89
1/16/20261.691.961.661.884,738,4311.88
1/15/20261.761.761.641.691,833,9541.69