XTI Aerospace, Inc. XTIA
1.03 USD +0.04 (+4.46%)
Regular-session close
1.02 -0.01 -1.04%
After hours · Nov 13, 7:15 PM ET
0.9251 Day range 1.09
0.724 52-week range 3.06
- YTD
- -16.94%
- 1 year
- -28.97%
XTIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.00 | 1.09 | 0.93 | 1.03 | +0.04 | +4.46% | 952,957 |
| Nov 12, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | +0.01 | +0.61% | 593,700 |
| Nov 11, 2026 | 1.01 | 1.02 | 0.95 | 0.98 | -0.02 | -1.80% | 488,300 |
| Nov 10, 2026 | 0.94 | 1.03 | 0.93 | 1.00 | +0.06 | +6.40% | 914,200 |
| Nov 9, 2026 | 0.90 | 0.98 | 0.90 | 0.94 | +0.05 | +5.27% | 472,700 |
| Nov 6, 2026 | 0.85 | 0.89 | 0.84 | 0.89 | +0.05 | +6.07% | 664,600 |
| Nov 5, 2026 | 1.00 | 1.00 | 0.84 | 0.84 | -0.14 | -14.20% | 923,800 |
| Nov 4, 2026 | 1.08 | 1.10 | 0.91 | 0.98 | -0.09 | -8.50% | 1,041,600 |
| Nov 3, 2026 | 1.10 | 1.14 | 1.00 | 1.07 | 0.00 | 0.00% | 823,400 |
| Nov 2, 2026 | 1.07 | 1.16 | 1.04 | 1.07 | +0.02 | +1.90% | 962,000 |
| Oct 30, 2026 | 1.08 | 1.09 | 1.01 | 1.05 | -0.06 | -5.41% | 602,600 |
| Oct 29, 2026 | 1.10 | 1.15 | 1.00 | 1.11 | +0.02 | +1.83% | 967,700 |
| Oct 28, 2026 | 0.94 | 1.12 | 0.94 | 1.09 | +0.14 | +14.50% | 1,220,900 |
| Oct 27, 2026 | 0.98 | 1.00 | 0.91 | 0.95 | +0.01 | +1.38% | 737,900 |
| Oct 26, 2026 | 1.07 | 1.14 | 0.94 | 0.94 | -0.13 | -12.24% | 1,499,500 |
| Oct 23, 2026 | 0.85 | 1.13 | 0.80 | 1.07 | +0.22 | +25.88% | 4,415,700 |
| Oct 22, 2026 | 0.75 | 0.92 | 0.72 | 0.85 | +0.08 | +10.68% | 1,315,500 |
| Oct 21, 2026 | 0.71 | 0.80 | 0.71 | 0.77 | +0.04 | +5.49% | 1,535,000 |
| Oct 20, 2026 | 0.74 | 0.77 | 0.72 | 0.73 | -0.02 | -2.02% | 474,600 |
| Oct 19, 2026 | 0.79 | 0.84 | 0.73 | 0.74 | -0.06 | -7.13% | 583,600 |
| Oct 16, 2026 | 0.82 | 0.82 | 0.72 | 0.80 | 0.00 | 0.00% | 769,200 |
| Oct 15, 2026 | 0.79 | 0.82 | 0.76 | 0.80 | +0.03 | +3.23% | 603,900 |
| Oct 14, 2026 | 0.93 | 0.94 | 0.74 | 0.78 | -0.14 | -14.84% | 1,292,000 |
| Oct 13, 2026 | 0.85 | 0.96 | 0.85 | 0.91 | +0.05 | +5.94% | 917,300 |
| Oct 12, 2026 | 0.91 | 0.95 | 0.85 | 0.86 | -0.05 | -5.19% | 1,029,600 |
| Oct 9, 2026 | 0.81 | 0.91 | 0.81 | 0.91 | +0.10 | +12.55% | 562,900 |
| Oct 8, 2026 | 0.82 | 0.86 | 0.79 | 0.81 | +0.02 | +1.90% | 601,300 |
| Oct 7, 2026 | 0.70 | 0.87 | 0.69 | 0.79 | +0.07 | +9.12% | 2,269,600 |
| Oct 6, 2026 | 0.74 | 0.76 | 0.66 | 0.72 | -0.01 | -1.90% | 1,246,000 |
| Oct 5, 2026 | 0.77 | 0.78 | 0.72 | 0.74 | -0.03 | -4.16% | 565,600 |
| Oct 2, 2026 | 0.77 | 0.82 | 0.76 | 0.77 | 0.00 | 0.00% | 551,100 |
| Oct 1, 2026 | 0.82 | 0.83 | 0.76 | 0.77 | -0.05 | -5.98% | 543,900 |
| Sep 30, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | 0.00 | -0.36% | 572,400 |
| Sep 29, 2026 | 0.91 | 0.93 | 0.81 | 0.82 | -0.10 | -10.65% | 1,091,800 |
| Sep 28, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | -0.06 | -6.22% | 337,200 |
| Sep 25, 2026 | 0.98 | 1.03 | 0.97 | 0.98 | +0.02 | +2.40% | 379,400 |
| Sep 24, 2026 | 0.94 | 0.98 | 0.90 | 0.96 | 0.00 | -0.10% | 575,600 |
| Sep 23, 2026 | 1.01 | 1.02 | 0.95 | 0.96 | -0.04 | -4.10% | 429,800 |
| Sep 22, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | -0.01 | -0.99% | 595,300 |
| Sep 21, 2026 | 0.97 | 1.07 | 0.97 | 1.01 | +0.06 | +5.98% | 1,237,400 |
| Sep 18, 2026 | 0.94 | 0.97 | 0.88 | 0.95 | +0.03 | +3.36% | 863,000 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | -0.03 | -2.85% | 924,600 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.91 | 0.95 | -0.01 | -0.94% | 1,087,200 |
| Sep 15, 2026 | 1.01 | 1.05 | 0.94 | 0.96 | -0.06 | -6.08% | 1,743,000 |
| Sep 14, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | +0.01 | +0.99% | 411,100 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | -0.03 | -2.88% | 419,100 |
| Sep 10, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | +0.01 | +0.97% | 689,400 |
| Sep 9, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | -0.02 | -1.90% | 933,200 |
| Sep 8, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | -0.01 | -0.94% | 910,400 |
| Sep 4, 2026 | 1.01 | 1.08 | 0.97 | 1.06 | +0.05 | +4.95% | 1,288,400 |
| Sep 3, 2026 | 0.98 | 1.18 | 0.92 | 1.01 | +0.06 | +6.32% | 2,650,300 |
| Sep 2, 2026 | 1.12 | 1.14 | 0.86 | 0.95 | -0.20 | -17.39% | 3,294,400 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.14 | 1.15 | -0.20 | -14.81% | 1,621,100 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 0.00 | 0.00% | 471,300 |
| Aug 28, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | -0.03 | -2.17% | 422,400 |
| Aug 27, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | -0.01 | -0.72% | 319,600 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | -0.03 | -2.11% | 558,900 |
| Aug 25, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 0.00 | 0.00% | 286,400 |
| Aug 24, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | -0.07 | -4.70% | 707,800 |
| Aug 21, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | +0.11 | +7.97% | 733,000 |
| Aug 20, 2026 | 1.38 | 1.48 | 1.37 | 1.38 | +0.04 | +2.99% | 1,069,400 |
| Aug 19, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | +0.02 | +1.52% | 707,700 |
| Aug 18, 2026 | 1.44 | 1.50 | 1.30 | 1.32 | -0.25 | -15.92% | 2,177,700 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | -0.05 | -3.09% | 583,800 |
| Aug 14, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | +0.05 | +3.18% | 591,200 |
65 days, newest first. Daily bars as drawn on the XTIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.