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

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

1.8100
-0.2600 (-12.56%)
NASDAQ· Last Trade: May 31st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20262.112.131.801.819,532,9311.81
5/28/20261.972.291.952.077,267,0572.07
5/27/20261.901.991.861.871,370,1791.87
5/26/20261.872.001.831.891,922,4561.89
5/22/20261.751.911.741.841,743,2201.84
5/21/20261.721.751.701.72506,3481.72
5/20/20261.691.761.691.70963,7141.70
5/19/20261.661.721.621.671,208,5401.67
5/18/20261.791.791.641.641,592,6641.64
5/15/20261.771.891.751.771,196,4801.77
5/14/20261.741.901.671.783,071,7491.78
5/13/20261.921.931.831.84974,2511.84
5/12/20261.891.991.851.891,227,4951.89
5/11/20261.741.881.721.851,569,8661.85
5/08/20261.811.841.731.751,575,2651.75
5/07/20261.851.941.801.811,700,6081.81
5/06/20261.801.891.791.841,681,9921.84
5/05/20261.911.951.791.831,287,6341.83
5/04/20261.951.991.851.90950,2341.90
5/01/20261.951.981.881.96616,0121.96
4/30/20261.851.951.851.91864,0831.91
4/29/20261.911.951.821.851,214,5951.85
4/28/20262.002.021.901.901,007,1531.90
4/27/20262.012.071.982.02707,2442.02
4/24/20262.022.081.972.001,122,0542.00
4/23/20262.102.101.972.02924,0572.02
4/22/20262.172.282.042.101,889,0292.10
4/21/20262.332.352.132.161,380,0782.16
4/20/20262.272.402.272.331,836,7532.33
4/17/20262.512.542.272.312,115,7202.31
4/16/20262.322.542.262.512,429,6252.51
4/15/20262.212.372.092.352,453,7602.35
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