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

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

1.4600
+0.0300 (2.10%)
NASDAQ· Last Trade: Jul 18th, 5:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20261.411.471.401.46482,6071.46
7/16/20261.481.501.411.431,585,2631.43
7/15/20261.501.551.461.50528,2461.50
7/14/20261.441.521.441.50547,4561.50
7/13/20261.411.461.401.45827,1291.45
7/10/20261.501.521.401.41920,9471.41
7/09/20261.541.561.501.50433,2171.50
7/08/20261.541.551.501.53581,0271.53
7/07/20261.591.601.501.56991,5431.56
7/06/20261.631.661.591.59719,6521.59
7/02/20261.711.771.611.61833,1601.61
7/01/20261.791.831.671.701,742,2001.70
6/30/20261.761.821.751.81648,0951.81
6/29/20261.681.751.681.74535,8711.74
6/26/20261.601.681.581.68827,8831.68
6/25/20261.681.701.601.61977,0731.61
6/24/20261.701.721.641.661,166,6091.66
6/23/20261.721.781.711.71825,2731.71
6/22/20261.801.821.751.76660,5501.76
6/18/20261.781.831.761.831,104,3911.83
6/17/20261.781.861.761.801,077,7711.80
6/16/20261.861.891.731.731,647,7621.73
6/15/20261.891.941.831.861,571,5111.86
6/12/20261.902.001.851.851,679,7081.85
6/11/20261.861.911.811.901,064,7631.90
6/10/20261.831.901.821.85791,0701.85
6/09/20261.861.911.751.861,802,9431.86
6/08/20261.831.871.771.85965,8061.85
6/05/20261.941.941.791.811,847,6351.81
6/04/20261.912.011.911.951,291,2361.95
6/03/20262.042.041.891.921,978,8031.92
6/02/20262.072.142.032.042,641,9132.04
6/01/20262.002.201.952.138,624,8642.13
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