Dark

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ

At Close

Jul 8, 2025 3:59:37 PM EDT

2.04USD+13.966%(+0.25)3,339,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2025 9:26:30 AM EDT

1.85USD+3.352%(+0.06)203,098

After-hours

Jul 8, 2025 4:58:30 PM EDT

2.02USD-0.985%(-0.02)22,406

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	1.830	2.1400	1.8300	2.0400	+13.966%	3,339,228	0.000%
2025-07-07	1.770	1.7900	1.7100	1.7900	+1.705%	1,023,074	+13.966%
2025-07-03	1.735	1.7700	1.6800	1.7600	+1.734%	1,072,145	+15.909%
2025-07-02	1.740	1.8100	1.7000	1.7300	-0.575%	1,593,328	+17.919%
2025-07-01	1.620	1.7500	1.6200	1.7400	+6.748%	2,792,652	+17.241%
2025-06-30	1.680	1.6800	1.6000	1.6300	-2.395%	1,977,409	+25.153%
2025-06-27	1.650	1.7300	1.6400	1.6700	+0.602%	2,011,665	+22.156%
2025-06-26	1.730	1.7400	1.6200	1.6600	-1.190%	3,535,298	+22.892%
2025-06-25	1.870	2.1700	1.6800	1.6800	-39.785%	15,246,617	+21.429%
2025-06-24	2.790	2.9400	2.7000	2.7900	+3.333%	1,852,586	-26.882%
2025-06-23	2.820	3.0400	2.6300	2.7000	-13.462%	3,077,088	-24.444%
2025-06-20	3.410	3.4600	3.0000	3.1200	-11.111%	2,349,102	-34.615%
2025-06-18	3.450	3.6700	3.2700	3.5100	-14.390%	3,810,756	-41.880%
2025-06-17	3.260	4.2200	3.1700	4.1000	+48.014%	16,469,441	-50.244%
2025-06-16	3.550	3.6500	2.5200	2.7700	-31.773%	7,314,217	-26.354%
2025-06-13	3.580	4.2995	3.4500	4.0600	-19.444%	4,872,810	-49.754%
2025-06-12	5.030	6.1625	4.7800	5.0400	-0.198%	19,308,913	-59.524%
2025-06-11	3.180	7.4300	3.0500	5.0500	+65.574%	58,610,461	-59.604%
2025-06-10	2.580	3.0900	2.4900	3.0500	+18.677%	4,728,653	-33.115%
2025-06-09	1.940	2.5900	1.8800	2.5700	+38.172%	4,349,436	-20.623%
2025-06-06	1.820	1.8900	1.7601	1.8600	+8.140%	445,826	+9.677%
2025-06-05	2.000	2.0000	1.7100	1.7200	-9.948%	912,736	+18.605%
2025-06-04	1.930	1.9472	1.8400	1.9100	+0.526%	658,100	+6.806%
2025-06-03	1.900	2.0888	1.8716	1.9000	+1.604%	1,033,205	+7.368%
2025-06-02	1.740	1.9050	1.7400	1.8700	+11.310%	935,665	+9.091%
2025-05-30	1.850	1.8500	1.5700	1.6800	-7.182%	1,324,396	+21.429%
2025-05-29	2.000	2.0000	1.8000	1.8100	-7.179%	659,601	+12.707%
2025-05-28	2.070	2.0700	1.8000	1.9500	-2.500%	1,027,131	+4.615%
2025-05-27	1.910	2.0500	1.8000	2.0000	+9.290%	1,496,633	+2.000%
2025-05-23	1.850	1.9100	1.7700	1.8300	-1.613%	911,308	+11.475%
2025-05-22	1.760	1.9800	1.7100	1.8600	+15.528%	2,260,020	+9.677%
2025-05-21	1.520	1.7600	1.4100	1.6100	+7.333%	1,339,943	+26.708%
2025-05-20	1.920	1.9600	1.5000	1.5000	-7.975%	2,059,493	+36.000%
2025-05-19	1.400	1.6400	1.3500	1.6300	+18.116%	1,498,679	+25.153%
2025-05-16	1.340	1.4000	1.3200	1.3800	+2.985%	175,186	+47.826%
2025-05-15	1.430	1.4400	1.2800	1.3400	-5.634%	242,423	+52.239%
2025-05-14	1.370	1.5600	1.3492	1.4200	+2.899%	833,555	+43.662%
2025-05-13	1.380	1.3998	1.3000	1.3800	+2.222%	236,673	+47.826%
2025-05-12	1.330	1.4000	1.3100	1.3500	+2.273%	234,880	+51.111%
2025-05-09	1.300	1.3499	1.2800	1.3200	+2.326%	124,097	+54.545%
2025-05-08	1.290	1.3199	1.2600	1.2900	+0.389%	139,607	+58.140%
2025-05-07	1.270	1.3100	1.2600	1.2850	+1.181%	107,989	+58.755%
2025-05-06	1.300	1.3159	1.2421	1.2700	-3.788%	111,819	+60.630%
2025-05-05	1.320	1.3400	1.2800	1.3200	+0.763%	127,810	+54.545%
2025-05-02	1.320	1.3500	1.3000	1.3100	0.000%	205,898	+55.725%
2025-05-01	1.360	1.3700	1.2800	1.3100	-2.963%	190,961	+55.725%
2025-04-30	1.230	1.4399	1.2200	1.3500	+9.756%	590,932	+51.111%
2025-04-29	1.230	1.2700	1.2300	1.2300	-0.806%	152,766	+65.854%
2025-04-28	1.250	1.2500	1.2000	1.2400	+0.813%	186,421	+64.516%
2025-04-25	1.250	1.2500	1.1700	1.2300	-1.600%	180,895	+65.854%
2025-04-24	1.200	1.2783	1.1941	1.2500	+4.167%	270,928	+63.200%
2025-04-23	1.190	1.2000	1.1500	1.2000	+4.348%	250,024	+70.000%
2025-04-22	1.180	1.2000	1.1400	1.1500	-3.361%	139,864	+77.391%
2025-04-21	1.200	1.2000	1.1600	1.1900	0.000%	97,345	+71.429%
2025-04-17	1.200	1.2100	1.1600	1.1900	+0.847%	119,647	+71.429%
2025-04-16	1.300	1.3364	1.1400	1.1800	-13.869%	332,267	+72.881%
2025-04-15	1.310	1.3800	1.2900	1.3700	+7.031%	426,761	+48.905%
2025-04-14	1.280	1.2800	1.1900	1.2800	+6.667%	248,007	+59.375%
2025-04-11	1.190	1.2100	1.1350	1.2000	+3.448%	233,035	+70.000%
2025-04-10	1.160	1.2000	1.1050	1.1600	+0.870%	242,992	+75.862%
2025-04-09	1.100	1.1900	1.0600	1.1500	+1.770%	297,132	+77.391%
2025-04-08	1.140	1.1500	1.0924	1.1300	+3.670%	214,579	+80.531%
2025-04-07	1.090	1.1100	1.0100	1.0900	-0.909%	269,625	+87.156%
2025-04-04	1.070	1.1300	1.0300	1.1000	-1.786%	337,353	+85.455%
2025-04-03	1.120	1.1450	1.0400	1.1200	-1.754%	435,913	+82.143%
2025-04-02	1.040	1.1600	0.9600	1.1400	+9.615%	930,059	+78.947%
2025-04-01	1.100	1.1700	1.0100	1.0400	-4.587%	532,427	+96.154%
2025-03-31	1.230	1.2300	1.0600	1.0900	-11.382%	531,680	+87.156%
2025-03-28	1.320	1.3400	1.2000	1.2300	-50.000%	1,820,968	+65.854%
2025-03-27	2.480	2.5300	2.3652	2.4600	-3.529%	274,893	-17.073%
2025-03-26	2.610	2.6100	2.4500	2.5500	-2.299%	127,214	-20.000%
2025-03-25	2.640	2.8500	2.4300	2.6100	+3.571%	278,362	-21.839%
2025-03-24	2.550	2.5500	2.4000	2.5200	+5.882%	140,298	-19.048%
2025-03-21	2.570	2.6200	2.3600	2.3800	-9.160%	297,185	-14.286%
2025-03-20	2.490	2.9000	2.4720	2.6200	+3.150%	395,786	-22.137%
2025-03-19	2.500	2.6180	2.3000	2.5400	-0.392%	396,694	-19.685%
2025-03-18	2.950	2.9500	2.5300	2.5500	-4.851%	1,280,203	-20.000%
2025-03-17	2.830	2.9000	2.6800	2.6800	-5.965%	141,616	-23.881%
2025-03-14	2.830	2.9100	2.8001	2.8500	+0.707%	88,689	-28.421%
2025-03-13	2.820	2.9499	2.7300	2.8300	+2.536%	81,465	-27.915%
2025-03-12	2.790	2.8400	2.6700	2.7600	0.000%	69,570	-26.087%
2025-03-11	2.780	2.8800	2.6100	2.7600	-0.361%	135,533	-26.087%
2025-03-10	2.980	3.0794	2.6505	2.7700	-10.065%	203,335	-26.354%
2025-03-07	2.760	3.1495	2.7600	3.0800	+9.609%	326,103	-33.766%
2025-03-06	3.000	3.3888	2.6800	2.8100	-3.767%	566,359	-27.402%
2025-03-05	2.470	3.1400	2.4600	2.9200	+17.742%	538,339	-30.137%
2025-03-04	2.590	2.6000	2.4000	2.4800	-5.344%	219,852	-17.742%
2025-03-03	2.870	3.0450	2.5900	2.6200	-8.711%	292,003	-22.137%
2025-02-28	2.960	3.0250	2.8000	2.8700	-3.691%	123,142	-28.920%
2025-02-27	3.260	3.3700	2.9100	2.9800	-8.589%	129,163	-31.544%
2025-02-26	3.330	3.3900	3.2201	3.2600	-2.395%	81,068	-37.423%
2025-02-25	3.350	3.4200	3.1100	3.3400	-2.339%	135,940	-38.922%
2025-02-24	3.650	3.6500	3.3500	3.4200	-6.301%	182,352	-40.351%
2025-02-21	3.830	3.8300	3.6500	3.6500	-3.183%	126,382	-44.110%
2025-02-20	3.840	3.8900	3.6000	3.7700	-3.085%	355,728	-45.889%
2025-02-19	4.010	4.0624	3.8600	3.8900	-2.750%	127,320	-47.558%
2025-02-18	3.940	4.0800	3.9400	4.0000	+1.523%	101,518	-49.000%
2025-02-14	4.080	4.2000	3.8673	3.9400	-3.902%	205,484	-48.223%
2025-02-13	4.120	4.2500	4.0500	4.1000	-2.613%	120,774	-50.244%
2025-02-12	3.950	4.2100	3.6936	4.2100	+0.959%	729,185	-51.544%
2025-02-11	4.310	4.3300	4.1000	4.1700	-5.011%	160,296	-51.079%
2025-02-10	4.460	4.4900	4.1200	4.3900	+0.228%	236,019	-53.531%
2025-02-07	4.530	4.6687	4.2500	4.3800	-3.311%	204,547	-53.425%
2025-02-06	4.560	4.6700	4.4500	4.5300	-1.092%	150,300	-54.967%
2025-02-05	4.600	4.6900	4.4500	4.5800	-2.137%	177,783	-55.459%
2025-02-04	4.710	5.0500	4.6800	4.6800	-1.057%	179,914	-56.410%
2025-02-03	5.060	5.0600	4.5100	4.7300	-6.706%	328,947	-56.871%
2025-01-31	4.910	5.4800	4.8900	5.0700	+6.513%	475,125	-59.763%
2025-01-30	4.580	4.8993	4.5600	4.7600	+3.704%	158,935	-57.143%
2025-01-29	4.810	4.8541	4.5500	4.5900	-4.175%	146,960	-55.556%
2025-01-28	4.870	4.9938	4.5600	4.7900	-4.391%	216,368	-57.411%
2025-01-27	4.740	5.3500	4.7400	5.0100	+2.454%	385,347	-59.281%
2025-01-24	4.570	5.2500	4.5400	4.8900	+7.709%	621,734	-58.282%
2025-01-23	4.840	4.9399	4.2900	4.5400	-9.200%	647,477	-55.066%
2025-01-22	5.590	5.5900	5.0000	5.0000	-10.394%	671,983	-59.200%
2025-01-21	6.050	6.0600	5.3000	5.5800	-6.689%	1,148,632	-63.441%
2025-01-17	6.080	6.6000	5.8500	5.9800	-6.416%	723,781	-65.886%
2025-01-16	5.760	6.8600	5.5100	6.3900	+12.898%	1,322,606	-68.075%
2025-01-15	5.610	5.9480	5.3600	5.6600	-6.291%	1,033,245	-63.958%
2025-01-14	6.360	6.5900	5.8500	6.0400	-12.082%	929,803	-66.225%
2025-01-13	7.200	7.6400	5.8100	6.8700	-6.019%	1,644,821	-70.306%
2025-01-10	8.000	8.3011	3.8500	7.3100	-42.099%	6,229,676	-72.093%
2025-01-08	14.950	15.1250	12.0000	12.6250	-55.741%	2,451,493	-83.842%
2025-01-07	52.500	60.0000	25.0000	28.5250	+29.659%	10,666,549	-92.848%
2025-01-06	10.225	22.0750	10.0250	22.0000	+112.560%	6,230,454	-90.727%
2025-01-03	10.125	10.4750	10.1250	10.3500	-1.429%	402,247	-80.290%
2025-01-02	10.900	11.0000	10.0000	10.5000	-2.326%	877,587	-80.571%
2024-12-31	12.000	12.2500	9.9000	10.7500	+8.861%	1,785,243	-81.023%
2024-12-30	10.650	10.9000	9.7500	9.8750	0.000%	1,170,668	-79.342%
2024-12-27	11.000	11.4750	9.7750	9.8750	-1.250%	1,072,001	-79.342%
2024-12-26	10.250	11.7500	9.8250	10.0000	+2.041%	1,083,031	-79.600%
2024-12-24	10.125	10.1750	9.5750	9.8000	-2.488%	330,624	-79.184%
2024-12-23	10.750	10.7500	9.8500	10.0500	-6.512%	421,073	-79.701%
2024-12-20	10.075	11.1500	10.0750	10.7500	+2.381%	341,093	-81.023%
2024-12-19	11.900	11.9000	10.2750	10.5000	-6.667%	381,936	-80.571%
2024-12-18	11.950	12.0750	10.5250	11.2500	+0.223%	529,886	-81.867%
2024-12-17	11.675	12.8000	10.8000	11.2250	+10.049%	890,203	-81.826%
2024-12-16	10.375	10.7000	9.7750	10.2000	+2.000%	435,223	-80.000%
2024-12-13	10.325	10.3250	9.7750	10.0000	-3.846%	194,450	-79.600%
2024-12-12	10.500	10.6250	9.6250	10.4000	-3.256%	261,290	-80.385%
2024-12-11	10.825	11.2250	10.1750	10.7500	0.000%	350,870	-81.023%
2024-12-10	10.800	11.7500	10.2000	10.7500	-1.149%	665,646	-81.023%
2024-12-09	11.625	11.6250	10.6250	10.8750	+0.694%	205,779	-81.241%
2024-12-06	11.250	11.2750	10.5000	10.8000	-5.055%	203,395	-81.111%
2024-12-05	12.350	12.3500	11.2750	11.3750	-4.211%	252,999	-82.066%
2024-12-04	11.750	12.4250	11.5500	11.8750	-0.419%	330,680	-82.821%
2024-12-03	11.525	11.9250	10.7500	11.9250	+0.210%	184,311	-82.893%
2024-12-02	12.550	14.5500	11.0500	11.9000	+6.013%	709,880	-82.857%
2024-11-29	11.500	12.5000	10.8750	11.2250	+5.152%	121,892	-81.826%
2024-11-27	10.250	11.6250	10.2250	10.6750	+2.398%	185,867	-80.890%
2024-11-26	11.875	11.9250	10.1250	10.4250	-11.277%	139,771	-80.432%
2024-11-25	11.825	11.9750	10.6250	11.7500	+1.293%	198,677	-82.638%
2024-11-22	12.250	12.6250	11.4500	11.6000	-5.112%	212,586	-82.414%
2024-11-21	11.725	13.2250	11.7250	12.2250	+6.304%	384,454	-83.313%
2024-11-20	12.175	12.6750	11.2500	11.5000	-8.000%	158,547	-82.261%
2024-11-19	12.750	12.7500	11.8750	12.5000	0.000%	151,655	-83.680%
2024-11-18	13.000	14.2250	10.0000	12.5000	-3.101%	351,010	-83.680%
2024-11-15	13.750	14.2500	12.0000	12.9000	-9.315%	248,230	-84.186%
2024-11-14	16.675	21.7250	13.0000	14.2250	-0.524%	1,465,030	-85.659%
2024-11-13	13.500	16.6750	12.7250	14.3000	+17.938%	553,255	-85.734%
2024-11-12	13.250	13.4750	11.7750	12.1250	-10.185%	154,346	-83.175%
2024-11-11	14.500	14.5750	12.6000	13.5000	-6.087%	201,089	-84.889%
2024-11-08	12.125	15.4500	12.1250	14.3750	+16.870%	342,691	-85.809%
2024-11-07	13.900	25.0000	11.6250	12.3000	-2.574%	1,410,316	-83.415%
2024-11-06	11.025	13.5000	9.6250	12.6250	+8.602%	233,772	-83.842%
2024-11-05	12.475	23.5000	10.2500	11.6250	-6.627%	1,318,565	-82.452%
2024-11-04	13.750	13.7500	12.1250	12.4500	-12.632%	70,729	-83.614%
2024-11-01	15.000	15.6500	14.0000	14.2500	-1.213%	44,363	-85.684%
2024-10-31	14.850	14.9250	12.7500	14.4250	-3.512%	56,392	-85.858%
2024-10-30	19.825	19.9998	14.0500	14.9500	-24.874%	152,005	-86.355%
2024-10-29	21.750	22.3750	19.1500	19.9000	-7.442%	72,281	-89.749%
2024-10-28	21.475	23.3500	19.1500	21.5000	+0.233%	35,811	-90.512%
2024-10-25	23.275	24.4725	20.4000	21.4500	-7.841%	40,496	-90.490%
2024-10-24	26.750	26.7500	22.1000	23.2750	-16.427%	64,897	-91.235%
2024-10-23	31.875	32.8000	26.5250	27.8500	-1.329%	80,044	-92.675%
2024-10-22	28.625	31.2250	27.5000	28.2250	-1.826%	17,939	-92.772%
2024-10-21	28.250	29.9500	27.5250	28.7500	+4.545%	18,225	-92.904%
2024-10-18	27.500	29.9500	27.1250	27.5000	-1.873%	17,996	-92.582%
2024-10-17	27.975	31.7750	27.1250	28.0250	+0.179%	16,522	-92.721%
2024-10-16	27.500	29.5000	27.4000	27.9750	-0.356%	9,151	-92.708%
2024-10-15	28.875	31.9000	27.2500	28.0750	-4.099%	19,287	-92.734%
2024-10-14	36.075	36.0750	27.5000	29.2750	-15.755%	28,422	-93.032%
2024-10-11	33.250	37.1750	31.6500	34.7500	-2.865%	14,673	-94.129%
2024-10-10	40.000	44.9500	35.1000	35.7750	-11.938%	16,151	-94.298%
2024-10-09	41.675	41.6750	39.2500	40.6250	-2.519%	3,753	-94.978%
2024-10-08	44.500	44.5000	41.2500	41.6750	-6.348%	5,848	-95.105%
2024-10-07	45.750	47.2000	44.2500	44.5000	-2.732%	3,257	-95.416%
2024-10-04	47.550	48.2250	44.9250	45.7500	-3.785%	5,475	-95.541%
2024-10-03	47.875	48.3750	47.1250	47.5500	+0.902%	1,368	-95.710%
2024-10-02	48.500	48.5000	45.8250	47.1250	-0.685%	1,501	-95.671%
2024-10-01	47.750	49.2000	46.2750	47.4500	-0.628%	1,516	-95.701%
2024-09-30	47.500	48.9500	46.9000	47.7500	+0.526%	1,564	-95.728%
2024-09-27	48.500	49.9750	46.2750	47.5000	-2.062%	4,708	-95.705%
2024-09-26	48.475	50.5750	47.5000	48.5000	+0.052%	2,110	-95.794%
2024-09-25	48.675	50.6250	47.8750	48.4750	-0.411%	4,081	-95.792%
2024-09-24	53.500	55.7750	47.5000	48.6750	-9.019%	7,295	-95.809%
2024-09-23	55.000	56.2500	52.2500	53.5000	-2.727%	1,484	-96.187%
2024-09-20	57.500	62.5000	55.0000	55.0000	-4.056%	5,256	-96.291%
2024-09-19	60.750	60.7500	56.2500	57.3250	-3.044%	1,317	-96.441%
2024-09-18	61.700	61.7000	57.5000	59.1250	-2.192%	1,939	-96.550%
2024-09-17	58.750	61.2250	57.5000	60.4500	+3.113%	3,175	-96.625%
2024-09-16	57.500	60.0000	56.2500	58.6250	+1.957%	2,273	-96.520%
2024-09-13	56.750	58.5000	55.5500	57.5000	+2.222%	1,402	-96.452%
2024-09-12	56.500	57.4500	54.1000	56.2500	-0.706%	1,331	-96.373%
2024-09-11	53.000	60.0000	51.4500	56.6500	+6.136%	6,782	-96.399%
2024-09-10	53.475	54.9500	51.3250	53.3750	+1.185%	1,170	-96.178%
2024-09-09	52.425	53.7500	50.7500	52.7500	+4.715%	1,679	-96.133%
2024-09-06	51.000	51.2000	48.7750	50.3750	+1.307%	1,300	-95.950%
2024-09-05	48.750	51.0000	48.5500	49.7250	-0.251%	1,719	-95.897%
2024-09-04	50.950	51.2500	48.3000	49.8500	-1.287%	2,129	-95.908%
2024-09-03	54.650	54.6500	50.1500	50.5000	-4.220%	1,399	-95.960%
2024-08-30	51.300	53.7250	50.6000	52.7250	+0.429%	1,249	-96.131%
2024-08-29	51.175	53.6500	50.1000	52.5000	+3.448%	1,784	-96.114%
2024-08-28	53.250	53.2500	50.1500	50.7500	-3.333%	2,842	-95.980%
2024-08-27	58.500	58.5000	51.6500	52.5000	-7.753%	3,489	-96.114%
2024-08-26	58.700	58.7000	56.0000	56.9125	-3.456%	2,536	-96.416%
2024-08-23	59.250	61.5750	56.3000	58.9500	+4.106%	4,922	-96.539%
2024-08-22	61.200	61.2000	55.2500	56.6250	-7.475%	3,654	-96.397%
2024-08-21	57.125	61.9250	52.6000	61.2000	+6.296%	10,111	-96.667%
2024-08-20	52.500	61.6750	51.9750	57.5750	+8.427%	14,141	-96.457%
2024-08-19	54.475	54.4750	51.3500	53.1000	-0.748%	3,103	-96.158%
2024-08-16	55.000	56.0000	51.7250	53.5000	+2.099%	2,547	-96.187%
2024-08-15	55.375	55.3750	50.5500	52.4000	-1.596%	3,534	-96.107%
2024-08-14	55.950	56.0000	51.5000	53.2500	-1.389%	1,982	-96.169%
2024-08-13	57.000	57.4998	53.3750	54.0000	-3.399%	2,771	-96.222%
2024-08-12	54.300	58.0000	53.2750	55.9000	+3.089%	1,677	-96.351%
2024-08-09	53.750	55.7750	52.5750	54.2250	-1.409%	1,343	-96.238%
2024-08-08	52.500	56.2500	51.5250	55.0000	+4.662%	2,277	-96.291%
2024-08-07	58.025	58.0250	51.3000	52.5500	-6.035%	3,017	-96.118%
2024-08-06	52.750	58.3500	50.7500	55.9250	+7.290%	4,226	-96.352%
2024-08-05	51.000	55.1250	47.5000	52.1250	-2.933%	4,315	-96.086%
2024-08-02	60.725	60.7250	52.5000	53.7000	-11.678%	5,296	-96.201%
2024-08-01	67.500	68.6500	54.0000	60.8000	-9.859%	14,296	-96.645%
2024-07-31	70.000	71.7500	67.1750	67.4500	-5.333%	4,706	-96.976%
2024-07-30	75.000	75.0000	67.9750	71.2500	-3.781%	3,621	-97.137%
2024-07-29	78.025	78.5000	73.0250	74.0500	-4.942%	3,087	-97.245%
2024-07-26	78.050	80.0000	75.5000	77.9000	+0.581%	3,291	-97.381%
2024-07-25	77.500	79.1000	73.7500	77.4500	-0.065%	4,277	-97.366%
2024-07-24	80.000	80.0000	76.9000	77.5000	-2.023%	2,166	-97.368%
2024-07-23	81.000	82.2500	75.7250	79.1000	-2.826%	3,812	-97.421%
2024-07-22	83.900	83.9000	79.2500	81.4000	-1.661%	3,302	-97.494%
2024-07-19	85.200	85.7500	82.2500	82.7750	-2.846%	2,897	-97.535%
2024-07-18	87.225	87.5000	83.7500	85.2000	-2.350%	3,532	-97.606%
2024-07-17	87.500	89.0250	83.3250	87.2500	-0.683%	3,744	-97.662%
2024-07-16	90.950	91.7500	86.9250	87.8500	-2.982%	7,351	-97.678%
2024-07-15	95.000	97.3750	90.4250	90.5500	-3.900%	4,643	-97.747%
2024-07-12	93.500	97.5000	92.9500	94.2250	+1.563%	6,046	-97.835%
2024-07-11	90.375	94.7500	89.0750	92.7750	+2.627%	5,260	-97.801%
2024-07-10	91.600	94.7500	89.0000	90.4000	-1.739%	5,542	-97.743%
2024-07-09	90.250	94.7250	87.5000	92.0000	-6.599%	22,935	-97.783%
2024-07-08	92.500	101.7750	90.8500	98.5000	+5.067%	5,299	-97.929%
2024-07-05	92.500	99.9750	87.7500	93.7500	-1.342%	6,070	-97.824%
2024-07-03	93.500	96.7500	92.2500	95.0250	-4.209%	4,973	-97.853%
2024-07-02	92.125	101.0000	91.2500	99.2000	-0.800%	19,207	-97.944%
2024-07-01	179.625	187.5000	95.5500	100.0000	-9.502%	262,483	-97.960%
2024-06-28	108.350	112.5000	106.0000	110.5000	-0.428%	1,053	-98.154%
2024-06-27	112.500	117.1500	106.3000	110.9750	-3.500%	2,079	-98.162%
2024-06-26	111.250	119.2250	108.5000	115.0000	+2.450%	2,469	-98.226%
2024-06-25	105.000	119.2500	104.2500	112.2500	+7.933%	5,434	-98.183%
2024-06-24	98.000	107.0750	96.5000	104.0000	+9.186%	3,481	-98.038%
2024-06-21	98.825	102.0000	92.8000	95.2500	-7.412%	4,496	-97.858%
2024-06-20	108.700	109.7000	101.3000	102.8750	-2.396%	2,523	-98.017%
2024-06-18	110.900	112.2500	102.3500	105.4000	-4.959%	2,665	-98.065%
2024-06-17	109.450	116.6750	101.2933	110.9000	+0.544%	4,844	-98.161%
2024-06-14	104.750	114.8750	100.5000	110.3000	-0.720%	5,394	-98.150%
2024-06-13	108.525	112.0000	95.0000	111.1000	-6.047%	13,617	-98.164%
2024-06-12	146.800	186.2500	116.7500	118.2500	-9.716%	140,903	-98.275%
2024-06-11	153.750	157.5000	122.5250	130.9750	-15.404%	10,335	-98.442%
2024-06-10	176.300	177.5000	150.5000	154.8250	-12.897%	7,025	-98.682%
2024-06-07	175.000	182.5000	170.0000	177.7500	-11.983%	10,711	-98.852%
2024-06-06	238.825	247.5000	198.0000	201.9500	-15.854%	21,319	-98.990%
2024-06-05	490.000	507.5000	230.0000	240.0000	+4.348%	241,650	-99.150%
2024-06-04	231.825	234.9750	220.5500	230.0000	+0.022%	356	-99.113%
2024-06-03	237.500	241.5250	220.0000	229.9500	-1.626%	473	-99.113%
2024-05-31	242.500	242.5000	232.5000	233.7500	-1.267%	329	-99.127%
2024-05-30	225.000	242.5000	220.0000	236.7500	+10.001%	489	-99.138%
2024-05-29	212.500	223.7000	210.0000	215.2250	-2.613%	562	-99.052%
2024-05-28	222.500	231.7500	212.5000	221.0000	-0.113%	1,340	-99.077%
2024-05-24	237.500	247.5000	218.7750	221.2500	-5.600%	1,186	-99.078%
2024-05-23	272.500	272.5000	198.0500	234.3750	-11.557%	3,070	-99.130%
2024-05-22	287.500	287.5000	257.5000	265.0000	-7.018%	1,652	-99.230%
2024-05-21	300.000	307.5000	282.5000	285.0000	-4.202%	1,270	-99.284%
2024-05-20	397.500	405.0000	275.0000	297.5000	-24.204%	4,512	-99.314%
2024-05-17	417.500	417.5000	392.5000	392.5000	-4.848%	784	-99.480%
2024-05-16	400.000	421.2500	400.0000	412.5000	+2.484%	907	-99.505%
2024-05-15	415.000	420.0000	400.0000	402.5000	-1.829%	622	-99.493%
2024-05-14	382.500	427.5000	382.5000	410.0000	+3.797%	946	-99.502%
2024-05-13	392.500	415.0000	387.5000	395.0000	-3.659%	1,184	-99.484%
2024-05-10	430.000	442.2750	397.5000	410.0000	-6.286%	1,185	-99.502%
2024-05-09	465.000	468.4250	430.0000	437.5000	-7.407%	1,385	-99.534%
2024-05-08	452.500	500.0000	452.5000	472.5000	+0.800%	854	-99.568%
2024-05-07	495.000	500.0000	453.7500	468.7500	-7.178%	1,281	-99.565%
2024-05-06	512.500	530.0000	497.5000	505.0000	-1.463%	646	-99.596%
2024-05-03	535.000	571.0000	507.5000	512.5000	-6.818%	688	-99.602%
2024-05-02	550.000	565.0000	512.5000	550.0000	0.000%	608	-99.629%
2024-05-01	575.000	610.0000	437.5000	550.0000	-13.725%	3,676	-99.629%
2024-04-30	650.000	675.0000	632.5000	637.5000	-3.409%	415	-99.680%
2024-04-29	600.000	675.0000	600.0000	660.0000	+5.600%	662	-99.691%
2024-04-26	620.000	641.3000	587.5000	625.0000	+0.806%	600	-99.674%
2024-04-25	625.000	634.9750	577.5000	620.0000	-2.745%	549	-99.671%
2024-04-24	702.500	710.0000	632.5250	637.5000	-10.839%	848	-99.680%
2024-04-23	667.500	775.0000	667.5000	715.0000	+5.147%	988	-99.715%
2024-04-22	680.000	702.5000	665.0000	680.0000	-2.158%	424	-99.700%
2024-04-19	712.500	712.5000	662.5000	695.0000	-3.136%	720	-99.706%
2024-04-18	727.500	757.5000	702.1000	717.5000	-3.041%	697	-99.716%
2024-04-17	822.500	825.0000	726.8750	740.0000	-11.377%	999	-99.724%
2024-04-16	950.000	1,024.0500	780.0000	835.0000	-7.222%	4,871	-99.756%
2024-04-15	762.500	932.5000	747.5000	900.0000	+16.505%	2,693	-99.773%
2024-04-12	677.500	790.0000	675.0000	772.5000	+8.421%	1,226	-99.736%
2024-04-11	750.000	760.0000	680.0000	712.5000	-8.946%	986	-99.714%
2024-04-10	745.000	800.0000	687.5000	782.5000	+3.300%	1,504	-99.739%
2024-04-09	667.500	787.5000	605.0000	757.5000	+10.182%	2,127	-99.731%
2024-04-08	762.500	762.5000	660.0000	687.5000	-1.079%	1,459	-99.703%
2024-04-05	915.000	957.5000	605.0000	695.0000	-26.842%	5,183	-99.706%
2024-04-04	1,000.000	1,018.7750	877.5000	950.0000	-17.211%	7,603	-99.785%
2024-04-03	1,075.000	1,270.0000	1,015.0000	1,147.5000	+31.143%	85,286	-99.822%
2024-04-02	755.000	1,069.9750	727.5000	875.0000	+69.903%	242,967	-99.767%
2024-04-01	430.000	562.5000	430.0000	515.0000	+19.420%	2,923	-99.604%
2024-03-28	435.000	460.0000	430.0000	431.2500	+0.291%	478	-99.527%
2024-03-27	472.500	472.5000	427.5000	430.0000	-10.649%	947	-99.526%
2024-03-26	522.500	525.0000	468.2250	481.2500	-9.198%	915	-99.576%
2024-03-25	567.500	570.0000	515.0000	530.0000	-6.608%	641	-99.615%
2024-03-22	537.500	575.0000	522.5000	567.5000	+5.581%	705	-99.641%
2024-03-21	537.500	562.2000	537.5000	537.5000	-0.463%	596	-99.620%
2024-03-20	565.000	575.0000	499.7250	540.0000	-11.111%	1,359	-99.622%
2024-03-19	577.500	625.0000	490.0250	607.5000	+15.714%	7,224	-99.664%
2024-03-18	612.500	615.0000	520.0000	525.0000	-13.580%	1,502	-99.611%
2024-03-15	622.500	625.0000	562.5000	607.5000	-4.331%	1,450	-99.664%
2024-03-14	905.000	947.5000	600.0000	635.0000	-27.429%	4,083	-99.679%
2024-03-13	1,490.000	1,597.9750	825.2500	875.0000	0.000%	4,528	-99.767%

.dark-mode .SGpFjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGpFjn{ color: #333333; background-color: white; border: 2px solid #333333; }XTIAXTI Aerospace, Inc. Common Stockstock NASDAQ

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ