Dark

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ

At Close

Mar 2, 2026 3:59:55 PM EST

2.02USD+7.754%(+0.15)4,224,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 9:21:30 AM EST

1.85USD-1.070%(-0.02)8,972

After-hours

Mar 2, 2026 4:32:30 PM EST

2.01USD-0.248%(-0.01)20,471

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	1.8300	2.080000	1.8200	1.9900	+6.417%	4,224,299	0.000%
2026-02-27	1.8800	1.929900	1.8000	1.8700	-2.604%	2,067,192	+6.417%
2026-02-26	1.8300	1.940000	1.8200	1.9200	+5.495%	1,970,528	+3.646%
2026-02-25	1.7150	1.899900	1.7050	1.8200	+8.333%	2,393,953	+9.341%
2026-02-24	1.6400	1.710000	1.6100	1.6800	+2.439%	965,699	+18.452%
2026-02-23	1.6400	1.700000	1.6000	1.6400	-1.205%	740,039	+21.341%
2026-02-20	1.8400	1.840000	1.6500	1.6600	-9.290%	1,633,464	+19.880%
2026-02-19	1.7800	1.850000	1.7100	1.8300	+2.809%	1,562,709	+8.743%
2026-02-18	1.7200	1.845000	1.7010	1.7800	+2.890%	1,090,948	+11.798%
2026-02-17	1.7700	1.770000	1.6600	1.7300	-1.705%	717,469	+15.029%
2026-02-13	1.6400	1.850000	1.6300	1.7600	+6.667%	1,796,468	+13.068%
2026-02-12	1.6600	1.660000	1.5550	1.6500	+0.610%	1,081,331	+20.606%
2026-02-11	1.7400	1.754600	1.5800	1.6400	-4.094%	1,592,944	+21.341%
2026-02-10	1.8200	1.889900	1.7100	1.7100	-6.044%	1,505,517	+16.374%
2026-02-09	1.7400	1.850000	1.6400	1.8200	+12.346%	3,406,077	+9.341%
2026-02-06	1.5900	1.640000	1.4750	1.6200	+1.250%	1,749,810	+22.840%
2026-02-05	1.5400	1.610000	1.4500	1.6000	+1.266%	2,005,043	+24.375%
2026-02-04	1.7100	1.710000	1.5100	1.5800	-6.509%	1,740,217	+25.949%
2026-02-03	1.7100	1.710000	1.6200	1.6900	+1.198%	983,303	+17.751%
2026-02-02	1.6800	1.780000	1.6600	1.6700	0.000%	1,070,211	+19.162%
2026-01-30	1.7400	1.769900	1.6500	1.6700	-5.114%	1,762,394	+19.162%
2026-01-29	1.8500	1.860000	1.7150	1.7600	-5.376%	1,697,721	+13.068%
2026-01-28	1.9200	1.950000	1.8000	1.8600	-3.125%	2,182,669	+6.989%
2026-01-27	1.9900	2.005000	1.8700	1.9200	-4.000%	1,976,284	+3.646%
2026-01-26	1.8700	2.000000	1.7900	2.0000	+6.383%	3,360,320	-0.500%
2026-01-23	1.9000	1.900000	1.7800	1.8800	0.000%	1,771,364	+5.851%
2026-01-22	1.8100	1.936157	1.7800	1.8800	+5.028%	2,034,862	+5.851%
2026-01-21	1.8950	1.920000	1.7200	1.7900	-5.291%	2,744,099	+11.173%
2026-01-20	1.8300	2.000000	1.8200	1.8900	+0.532%	4,016,235	+5.291%
2026-01-16	1.6900	1.961500	1.6632	1.8800	+11.243%	4,731,809	+5.851%
2026-01-15	1.7600	1.760000	1.6400	1.6900	-4.520%	1,828,453	+17.751%
2026-01-14	1.7400	1.785000	1.6200	1.7700	0.000%	2,823,672	+12.429%
2026-01-13	1.6700	1.801000	1.6200	1.7700	+8.589%	2,766,973	+12.429%
2026-01-12	1.7800	1.785000	1.5800	1.6300	-7.910%	3,284,722	+22.086%
2026-01-09	1.8000	1.940000	1.7500	1.7700	0.000%	4,932,044	+12.429%
2026-01-08	1.7100	1.820000	1.6800	1.7700	+4.118%	3,019,945	+12.429%
2026-01-07	1.6300	1.785000	1.6300	1.7000	+8.280%	5,789,550	+17.059%
2026-01-06	1.5800	1.590000	1.4800	1.5700	-0.633%	2,538,106	+26.752%
2026-01-05	1.4900	1.620000	1.4700	1.5800	+10.490%	4,758,709	+25.949%
2026-01-02	1.2900	1.460000	1.2800	1.4300	+15.323%	1,885,602	+39.161%
2025-12-31	1.2600	1.310000	1.2200	1.2400	-1.587%	1,207,325	+60.484%
2025-12-30	1.3100	1.318800	1.2600	1.2600	-3.817%	1,034,973	+57.937%
2025-12-29	1.3500	1.360000	1.3000	1.3100	-3.676%	1,113,459	+51.908%
2025-12-26	1.4000	1.400000	1.3500	1.3600	-2.158%	857,792	+46.324%
2025-12-24	1.4300	1.450000	1.3800	1.3900	+2.206%	1,129,840	+43.165%
2025-12-23	1.4000	1.410000	1.3600	1.3600	-3.546%	1,098,217	+46.324%
2025-12-22	1.3500	1.480000	1.3400	1.4100	+3.676%	1,473,412	+41.135%
2025-12-19	1.2800	1.380000	1.2718	1.3600	+7.087%	1,647,142	+46.324%
2025-12-18	1.2900	1.339800	1.2600	1.2700	+0.794%	794,958	+56.693%
2025-12-17	1.3400	1.350000	1.2600	1.2600	-4.545%	1,227,451	+57.937%
2025-12-16	1.3500	1.380000	1.3100	1.3200	-2.941%	966,275	+50.758%
2025-12-15	1.4000	1.410000	1.3500	1.3600	-2.857%	1,196,022	+46.324%
2025-12-12	1.4000	1.460000	1.3900	1.4000	-0.709%	1,212,517	+42.143%
2025-12-11	1.4100	1.440000	1.4000	1.4100	-0.704%	643,126	+41.135%
2025-12-10	1.4300	1.450000	1.3900	1.4200	-0.699%	898,060	+40.141%
2025-12-09	1.4200	1.470000	1.4000	1.4300	+0.704%	874,086	+39.161%
2025-12-08	1.4400	1.490000	1.4200	1.4200	-0.699%	1,386,710	+40.141%
2025-12-05	1.5700	1.586100	1.4201	1.4300	-8.917%	1,845,222	+39.161%
2025-12-04	1.4900	1.600000	1.4900	1.5700	+4.667%	1,677,226	+26.752%
2025-12-03	1.4700	1.519900	1.4600	1.5000	+3.448%	1,460,503	+32.667%
2025-12-02	1.5300	1.570000	1.4443	1.4500	-5.229%	1,400,167	+37.241%
2025-12-01	1.5700	1.597100	1.5300	1.5300	-6.135%	867,821	+30.065%
2025-11-28	1.6500	1.679800	1.5750	1.6300	+1.242%	969,016	+22.086%
2025-11-26	1.5000	1.700000	1.4950	1.6100	+8.054%	2,654,526	+23.602%
2025-11-25	1.5200	1.550000	1.4850	1.4900	-1.974%	453,865	+33.557%
2025-11-24	1.4200	1.580000	1.4000	1.5200	+7.801%	2,061,261	+30.921%
2025-11-21	1.3400	1.459900	1.3100	1.4100	+6.015%	1,442,794	+41.135%
2025-11-20	1.4000	1.455000	1.3300	1.3300	-4.317%	1,167,209	+49.624%
2025-11-19	1.5500	1.585000	1.3850	1.3900	-9.150%	2,019,900	+43.165%
2025-11-18	1.3150	1.540000	1.3000	1.5300	+15.909%	1,284,778	+30.065%
2025-11-17	1.4000	1.410000	1.2700	1.3200	-5.036%	1,552,194	+50.758%
2025-11-14	1.4500	1.460000	1.3800	1.3900	-4.138%	1,335,169	+43.165%
2025-11-13	1.5200	1.560000	1.4303	1.4500	-3.974%	1,473,944	+37.241%
2025-11-12	1.6400	1.690000	1.4500	1.5100	-7.362%	4,348,503	+31.788%
2025-11-11	1.6400	1.660000	1.5700	1.6300	-0.610%	757,882	+22.086%
2025-11-10	1.5200	1.680000	1.4900	1.6400	+12.329%	1,732,334	+21.341%
2025-11-07	1.4300	1.490000	1.3200	1.4600	+1.389%	1,660,059	+36.301%
2025-11-06	1.5300	1.560000	1.4300	1.4400	-4.000%	1,752,417	+38.194%
2025-11-05	1.5100	1.520000	1.4800	1.5000	+2.041%	707,626	+32.667%
2025-11-04	1.5500	1.580000	1.4600	1.4700	-7.547%	903,879	+35.374%
2025-11-03	1.7600	1.770000	1.5800	1.5900	-8.621%	1,361,544	+25.157%
2025-10-31	1.7200	1.770000	1.6600	1.7400	+2.353%	1,563,064	+14.368%
2025-10-30	1.6000	1.760000	1.5800	1.7000	+5.590%	2,586,226	+17.059%
2025-10-29	1.5600	1.630000	1.5000	1.6100	+3.205%	1,475,368	+23.602%
2025-10-28	1.5300	1.580000	1.4812	1.5600	+1.299%	1,562,892	+27.564%
2025-10-27	1.4900	1.540000	1.4400	1.5400	+4.762%	1,350,506	+29.221%
2025-10-24	1.4800	1.490000	1.4400	1.4700	+0.685%	492,538	+35.374%
2025-10-23	1.4400	1.480000	1.4200	1.4600	+2.098%	483,716	+36.301%
2025-10-22	1.4500	1.470000	1.4100	1.4300	-2.055%	949,373	+39.161%
2025-10-21	1.4900	1.500000	1.4400	1.4600	-2.667%	420,237	+36.301%
2025-10-20	1.4900	1.545000	1.4900	1.5000	+2.041%	842,170	+32.667%
2025-10-17	1.4500	1.490000	1.4050	1.4700	+1.379%	684,284	+35.374%
2025-10-16	1.5100	1.550000	1.4450	1.4500	-3.974%	843,885	+37.241%
2025-10-15	1.5000	1.530000	1.4500	1.5100	+0.667%	1,269,547	+31.788%
2025-10-14	1.4400	1.520000	1.3900	1.5000	+2.740%	924,983	+32.667%
2025-10-13	1.4700	1.490000	1.4100	1.4600	+2.098%	791,171	+36.301%
2025-10-10	1.5100	1.520000	1.4300	1.4300	-5.298%	1,695,751	+39.161%
2025-10-09	1.5900	1.590000	1.5000	1.5100	-5.625%	1,063,778	+31.788%
2025-10-08	1.5700	1.600000	1.5400	1.6000	+1.911%	707,055	+24.375%
2025-10-07	1.6100	1.650000	1.5500	1.5700	-1.875%	1,130,352	+26.752%
2025-10-06	1.5200	1.600000	1.4850	1.6000	+6.667%	1,240,680	+24.375%
2025-10-03	1.5600	1.560000	1.4800	1.5000	-3.226%	941,941	+32.667%
2025-10-02	1.4800	1.550000	1.4538	1.5500	+5.442%	1,140,809	+28.387%
2025-10-01	1.4600	1.490000	1.4500	1.4700	0.000%	604,648	+35.374%
2025-09-30	1.5000	1.520000	1.4500	1.4700	-1.342%	849,746	+35.374%
2025-09-29	1.4700	1.500000	1.4500	1.4900	+2.759%	723,010	+33.557%
2025-09-26	1.5100	1.520000	1.4500	1.4500	-3.974%	1,625,707	+37.241%
2025-09-25	1.5800	1.580000	1.5000	1.5100	-4.430%	1,224,793	+31.788%
2025-09-24	1.5700	1.630000	1.5600	1.5800	+1.282%	1,899,839	+25.949%
2025-09-23	1.5600	1.600000	1.5100	1.5600	0.000%	1,448,713	+27.564%
2025-09-22	1.6000	1.600000	1.5300	1.5600	-2.500%	1,346,590	+27.564%
2025-09-19	1.5050	1.655000	1.4900	1.6000	+5.263%	3,384,156	+24.375%
2025-09-18	1.5050	1.540000	1.4820	1.5200	+1.333%	2,241,484	+30.921%
2025-09-17	1.5150	1.570000	1.4900	1.5000	0.000%	3,175,328	+32.667%
2025-09-16	1.5150	1.560000	1.4700	1.5000	-0.662%	1,879,646	+32.667%
2025-09-15	1.5500	1.560000	1.4550	1.5100	-1.307%	2,536,869	+31.788%
2025-09-12	1.5400	1.585000	1.3100	1.5300	-24.631%	19,551,287	+30.065%
2025-09-11	2.2300	2.300000	2.0100	2.0300	-8.559%	5,046,303	-1.970%
2025-09-10	2.1000	2.250000	2.0800	2.2200	+6.220%	1,916,066	-10.360%
2025-09-09	2.0700	2.130000	2.0300	2.0900	+1.951%	1,356,641	-4.785%
2025-09-08	2.0700	2.120000	2.0200	2.0500	+1.990%	1,524,489	-2.927%
2025-09-05	2.0350	2.065000	1.9400	2.0100	+0.500%	897,843	-0.995%
2025-09-04	2.0500	2.070000	1.9500	2.0000	-0.990%	1,024,212	-0.500%
2025-09-03	2.0000	2.080000	1.9800	2.0200	+2.020%	1,004,586	-1.485%
2025-09-02	2.0000	2.040000	1.9300	1.9800	-1.493%	808,205	+0.505%
2025-08-29	2.0900	2.090000	1.9205	2.0100	-1.471%	1,292,657	-0.995%
2025-08-28	1.8800	2.045000	1.8601	2.0400	+10.870%	2,447,924	-2.451%
2025-08-27	1.8200	1.890000	1.7636	1.8400	0.000%	786,782	+8.152%
2025-08-26	1.7500	1.880000	1.7500	1.8400	+6.977%	1,569,038	+8.152%
2025-08-25	1.7200	1.790000	1.7100	1.7200	0.000%	356,912	+15.698%
2025-08-22	1.7700	1.770000	1.7100	1.7200	-1.149%	490,737	+15.698%
2025-08-21	1.6400	1.788500	1.6300	1.7400	+5.455%	704,615	+14.368%
2025-08-20	1.7300	1.740000	1.6300	1.6500	-5.172%	1,256,814	+20.606%
2025-08-19	1.8350	1.840000	1.7250	1.7400	-4.396%	852,919	+14.368%
2025-08-18	1.7600	1.869900	1.7600	1.8200	+2.825%	932,758	+9.341%
2025-08-15	1.7200	1.805000	1.7200	1.7700	-2.747%	936,925	+12.429%
2025-08-14	1.8200	1.830000	1.7100	1.8200	-0.546%	937,350	+9.341%
2025-08-13	1.8100	1.860000	1.7450	1.8300	+2.235%	865,231	+8.743%
2025-08-12	1.8000	1.836500	1.7100	1.7900	+0.562%	1,198,599	+11.173%
2025-08-11	1.8500	1.897200	1.7750	1.7800	-4.813%	1,249,085	+11.798%
2025-08-08	1.9000	1.910000	1.8500	1.8700	-0.532%	589,638	+6.417%
2025-08-07	1.8400	1.920000	1.8400	1.8800	+2.174%	453,484	+5.851%
2025-08-06	1.8850	1.910000	1.8200	1.8400	-2.646%	953,462	+8.152%
2025-08-05	2.0000	2.009900	1.8700	1.8900	-3.571%	1,336,843	+5.291%
2025-08-04	2.0200	2.020000	1.9300	1.9600	-2.488%	877,192	+1.531%
2025-08-01	2.0000	2.030000	1.9300	2.0100	-0.985%	795,813	-0.995%
2025-07-31	1.9900	2.090000	1.9500	2.0300	+1.500%	1,114,324	-1.970%
2025-07-30	1.9800	2.070000	1.9700	2.0000	+3.093%	1,077,349	-0.500%
2025-07-29	2.1000	2.100000	1.8701	1.9400	-6.731%	2,251,057	+2.577%
2025-07-28	2.1500	2.150000	2.0200	2.0800	-1.887%	1,293,580	-4.327%
2025-07-25	2.1400	2.140000	2.0500	2.1200	-0.469%	1,003,165	-6.132%
2025-07-24	2.1900	2.220000	2.1100	2.1300	-4.054%	1,171,422	-6.573%
2025-07-23	2.1500	2.270000	2.1000	2.2200	+5.213%	1,811,154	-10.360%
2025-07-22	2.1981	2.198100	2.0300	2.1100	-2.315%	1,832,012	-5.687%
2025-07-21	2.3100	2.329900	2.1400	2.1600	-3.139%	1,538,621	-7.870%
2025-07-18	2.4450	2.470000	2.1700	2.2300	-8.230%	2,815,808	-10.762%
2025-07-17	2.0000	2.430000	2.0000	2.4300	+22.727%	5,209,545	-18.107%
2025-07-16	2.0800	2.080000	1.9100	1.9800	-3.415%	2,245,447	+0.505%
2025-07-15	2.0700	2.100000	1.9800	2.0500	-0.485%	1,544,544	-2.927%
2025-07-14	2.0400	2.120000	2.0000	2.0600	+5.641%	1,754,356	-3.398%
2025-07-11	2.0700	2.070000	1.9100	1.9500	-5.797%	1,748,441	+2.051%
2025-07-10	2.0800	2.090000	1.9680	2.0700	0.000%	1,331,237	-3.865%
2025-07-09	2.1600	2.170000	2.0000	2.0700	+1.471%	2,479,607	-3.865%
2025-07-08	1.8300	2.140000	1.8300	2.0400	+13.966%	3,339,228	-2.451%
2025-07-07	1.7700	1.790000	1.7100	1.7900	+1.705%	1,023,074	+11.173%
2025-07-03	1.7350	1.770000	1.6800	1.7600	+1.734%	1,072,145	+13.068%
2025-07-02	1.7400	1.810000	1.7000	1.7300	-0.575%	1,593,328	+15.029%
2025-07-01	1.6200	1.750000	1.6200	1.7400	+6.748%	2,792,652	+14.368%
2025-06-30	1.6800	1.680000	1.6000	1.6300	-2.395%	1,977,409	+22.086%
2025-06-27	1.6500	1.730000	1.6400	1.6700	+0.602%	2,011,665	+19.162%
2025-06-26	1.7300	1.740000	1.6200	1.6600	-1.190%	3,535,298	+19.880%
2025-06-25	1.8700	2.170000	1.6800	1.6800	-39.785%	15,246,617	+18.452%
2025-06-24	2.7900	2.940000	2.7000	2.7900	+3.333%	1,852,586	-28.674%
2025-06-23	2.8200	3.040000	2.6300	2.7000	-13.462%	3,077,088	-26.296%
2025-06-20	3.4100	3.460000	3.0000	3.1200	-11.111%	2,349,102	-36.218%
2025-06-18	3.4500	3.670000	3.2700	3.5100	-14.390%	3,810,756	-43.305%
2025-06-17	3.2600	4.220000	3.1700	4.1000	+48.014%	16,469,441	-51.463%
2025-06-16	3.5500	3.650000	2.5200	2.7700	-31.773%	7,314,217	-28.159%
2025-06-13	3.5800	4.299500	3.4500	4.0600	-19.444%	4,872,810	-50.985%
2025-06-12	5.0300	6.162500	4.7800	5.0400	-0.198%	19,308,913	-60.516%
2025-06-11	3.1800	7.430000	3.0500	5.0500	+65.574%	58,610,461	-60.594%
2025-06-10	2.5800	3.090000	2.4900	3.0500	+18.677%	4,728,653	-34.754%
2025-06-09	1.9400	2.590000	1.8800	2.5700	+38.172%	4,349,436	-22.568%
2025-06-06	1.8200	1.890000	1.7601	1.8600	+8.140%	445,826	+6.989%
2025-06-05	2.0000	2.000000	1.7100	1.7200	-9.948%	912,736	+15.698%
2025-06-04	1.9300	1.947200	1.8400	1.9100	+0.526%	658,100	+4.188%
2025-06-03	1.9000	2.088800	1.8716	1.9000	+1.604%	1,033,205	+4.737%
2025-06-02	1.7400	1.905000	1.7400	1.8700	+11.310%	935,665	+6.417%
2025-05-30	1.8500	1.850000	1.5700	1.6800	-7.182%	1,324,396	+18.452%
2025-05-29	2.0000	2.000000	1.8000	1.8100	-7.179%	659,601	+9.945%
2025-05-28	2.0700	2.070000	1.8000	1.9500	-2.500%	1,027,131	+2.051%
2025-05-27	1.9100	2.050000	1.8000	2.0000	+9.290%	1,496,633	-0.500%
2025-05-23	1.8500	1.910000	1.7700	1.8300	-1.613%	911,308	+8.743%
2025-05-22	1.7600	1.980000	1.7100	1.8600	+15.528%	2,260,020	+6.989%
2025-05-21	1.5200	1.760000	1.4100	1.6100	+7.333%	1,339,943	+23.602%
2025-05-20	1.9200	1.960000	1.5000	1.5000	-7.975%	2,059,493	+32.667%
2025-05-19	1.4000	1.640000	1.3500	1.6300	+18.116%	1,498,679	+22.086%
2025-05-16	1.3400	1.400000	1.3200	1.3800	+2.985%	175,186	+44.203%
2025-05-15	1.4300	1.440000	1.2800	1.3400	-5.634%	242,423	+48.507%
2025-05-14	1.3700	1.560000	1.3492	1.4200	+2.899%	833,555	+40.141%
2025-05-13	1.3800	1.399800	1.3000	1.3800	+2.222%	236,673	+44.203%
2025-05-12	1.3300	1.400000	1.3100	1.3500	+2.273%	234,880	+47.407%
2025-05-09	1.3000	1.349900	1.2800	1.3200	+2.326%	124,097	+50.758%
2025-05-08	1.2900	1.319900	1.2600	1.2900	+0.389%	139,607	+54.264%
2025-05-07	1.2700	1.310000	1.2600	1.2850	+1.181%	107,989	+54.864%
2025-05-06	1.3000	1.315900	1.2421	1.2700	-3.788%	111,819	+56.693%
2025-05-05	1.3200	1.340000	1.2800	1.3200	+0.763%	127,810	+50.758%
2025-05-02	1.3200	1.350000	1.3000	1.3100	0.000%	205,898	+51.908%
2025-05-01	1.3600	1.370000	1.2800	1.3100	-2.963%	190,961	+51.908%
2025-04-30	1.2300	1.439900	1.2200	1.3500	+9.756%	590,932	+47.407%
2025-04-29	1.2300	1.270000	1.2300	1.2300	-0.806%	152,766	+61.789%
2025-04-28	1.2500	1.250000	1.2000	1.2400	+0.813%	186,421	+60.484%
2025-04-25	1.2500	1.250000	1.1700	1.2300	-1.600%	180,895	+61.789%
2025-04-24	1.2000	1.278300	1.1941	1.2500	+4.167%	270,928	+59.200%
2025-04-23	1.1900	1.200000	1.1500	1.2000	+4.348%	250,024	+65.833%
2025-04-22	1.1800	1.200000	1.1400	1.1500	-3.361%	139,864	+73.043%
2025-04-21	1.2000	1.200000	1.1600	1.1900	0.000%	97,345	+67.227%
2025-04-17	1.2000	1.210000	1.1600	1.1900	+0.847%	119,647	+67.227%
2025-04-16	1.3000	1.336400	1.1400	1.1800	-13.869%	332,267	+68.644%
2025-04-15	1.3100	1.380000	1.2900	1.3700	+7.031%	426,761	+45.255%
2025-04-14	1.2800	1.280000	1.1900	1.2800	+6.667%	248,007	+55.469%
2025-04-11	1.1900	1.210000	1.1350	1.2000	+3.448%	233,035	+65.833%
2025-04-10	1.1600	1.200000	1.1050	1.1600	+0.870%	242,992	+71.552%
2025-04-09	1.1000	1.190000	1.0600	1.1500	+1.770%	297,132	+73.043%
2025-04-08	1.1400	1.150000	1.0924	1.1300	+3.670%	214,579	+76.106%
2025-04-07	1.0900	1.110000	1.0100	1.0900	-0.909%	269,625	+82.569%
2025-04-04	1.0700	1.130000	1.0300	1.1000	-1.786%	337,353	+80.909%
2025-04-03	1.1200	1.145000	1.0400	1.1200	-1.754%	435,913	+77.679%
2025-04-02	1.0400	1.160000	0.9600	1.1400	+9.615%	930,059	+74.561%
2025-04-01	1.1000	1.170000	1.0100	1.0400	-4.587%	532,427	+91.346%
2025-03-31	1.2300	1.230000	1.0600	1.0900	-11.382%	531,680	+82.569%
2025-03-28	1.3200	1.340000	1.2000	1.2300	-50.000%	1,820,968	+61.789%
2025-03-27	2.4800	2.530000	2.3652	2.4600	-3.529%	274,893	-19.106%
2025-03-26	2.6100	2.610000	2.4500	2.5500	-2.299%	127,214	-21.961%
2025-03-25	2.6400	2.850000	2.4300	2.6100	+3.571%	278,362	-23.755%
2025-03-24	2.5500	2.550000	2.4000	2.5200	+5.882%	140,298	-21.032%
2025-03-21	2.5700	2.620000	2.3600	2.3800	-9.160%	297,185	-16.387%
2025-03-20	2.4900	2.900000	2.4720	2.6200	+3.150%	395,786	-24.046%
2025-03-19	2.5000	2.618000	2.3000	2.5400	-0.392%	396,694	-21.654%
2025-03-18	2.9500	2.950000	2.5300	2.5500	-4.851%	1,280,203	-21.961%
2025-03-17	2.8300	2.900000	2.6800	2.6800	-5.965%	141,616	-25.746%
2025-03-14	2.8300	2.910000	2.8001	2.8500	+0.707%	88,689	-30.175%
2025-03-13	2.8200	2.949900	2.7300	2.8300	+2.536%	81,465	-29.682%
2025-03-12	2.7900	2.840000	2.6700	2.7600	0.000%	69,570	-27.899%
2025-03-11	2.7800	2.880000	2.6100	2.7600	-0.361%	135,533	-27.899%
2025-03-10	2.9800	3.079400	2.6505	2.7700	-10.065%	203,335	-28.159%
2025-03-07	2.7600	3.149500	2.7600	3.0800	+9.609%	326,103	-35.390%
2025-03-06	3.0000	3.388800	2.6800	2.8100	-3.767%	566,359	-29.181%
2025-03-05	2.4700	3.140000	2.4600	2.9200	+17.742%	538,339	-31.849%
2025-03-04	2.5900	2.600000	2.4000	2.4800	-5.344%	219,852	-19.758%
2025-03-03	2.8700	3.045000	2.5900	2.6200	-8.711%	292,003	-24.046%
2025-02-28	2.9600	3.025000	2.8000	2.8700	-3.691%	123,142	-30.662%
2025-02-27	3.2600	3.370000	2.9100	2.9800	-8.589%	129,163	-33.221%
2025-02-26	3.3300	3.390000	3.2201	3.2600	-2.395%	81,068	-38.957%
2025-02-25	3.3500	3.420000	3.1100	3.3400	-2.339%	135,940	-40.419%
2025-02-24	3.6500	3.650000	3.3500	3.4200	-6.301%	182,352	-41.813%
2025-02-21	3.8300	3.830000	3.6500	3.6500	-3.183%	126,382	-45.479%
2025-02-20	3.8400	3.890000	3.6000	3.7700	-3.085%	355,728	-47.215%
2025-02-19	4.0100	4.062400	3.8600	3.8900	-2.750%	127,320	-48.843%
2025-02-18	3.9400	4.080000	3.9400	4.0000	+1.523%	101,518	-50.250%
2025-02-14	4.0800	4.200000	3.8673	3.9400	-3.902%	205,484	-49.492%
2025-02-13	4.1200	4.250000	4.0500	4.1000	-2.613%	120,774	-51.463%
2025-02-12	3.9500	4.210000	3.6936	4.2100	+0.959%	729,185	-52.732%
2025-02-11	4.3100	4.330000	4.1000	4.1700	-5.011%	160,296	-52.278%
2025-02-10	4.4600	4.490000	4.1200	4.3900	+0.228%	236,019	-54.670%
2025-02-07	4.5300	4.668700	4.2500	4.3800	-3.311%	204,547	-54.566%
2025-02-06	4.5600	4.670000	4.4500	4.5300	-1.092%	150,300	-56.071%
2025-02-05	4.6000	4.690000	4.4500	4.5800	-2.137%	177,783	-56.550%
2025-02-04	4.7100	5.050000	4.6800	4.6800	-1.057%	179,914	-57.479%
2025-02-03	5.0600	5.060000	4.5100	4.7300	-6.706%	328,947	-57.928%
2025-01-31	4.9100	5.480000	4.8900	5.0700	+6.513%	475,125	-60.750%
2025-01-30	4.5800	4.899300	4.5600	4.7600	+3.704%	158,935	-58.193%
2025-01-29	4.8100	4.854100	4.5500	4.5900	-4.175%	146,960	-56.645%
2025-01-28	4.8700	4.993800	4.5600	4.7900	-4.391%	216,368	-58.455%
2025-01-27	4.7400	5.350000	4.7400	5.0100	+2.454%	385,347	-60.279%
2025-01-24	4.5700	5.250000	4.5400	4.8900	+7.709%	621,734	-59.305%
2025-01-23	4.8400	4.939900	4.2900	4.5400	-9.200%	647,477	-56.167%
2025-01-22	5.5900	5.590000	5.0000	5.0000	-10.394%	671,983	-60.200%
2025-01-21	6.0500	6.060000	5.3000	5.5800	-6.689%	1,148,632	-64.337%
2025-01-17	6.0800	6.600000	5.8500	5.9800	-6.416%	723,781	-66.722%
2025-01-16	5.7600	6.860000	5.5100	6.3900	+12.898%	1,322,606	-68.858%
2025-01-15	5.6100	5.948000	5.3600	5.6600	-6.291%	1,033,245	-64.841%
2025-01-14	6.3600	6.590000	5.8500	6.0400	-12.082%	929,803	-67.053%
2025-01-13	7.2000	7.640000	5.8100	6.8700	-6.019%	1,644,821	-71.033%
2025-01-10	8.0000	8.301100	3.8500	7.3100	-42.099%	6,229,676	-72.777%
2025-01-08	14.9500	15.125000	12.0000	12.6250	-55.741%	2,451,493	-84.238%
2025-01-07	52.5000	60.000000	25.0000	28.5250	+29.659%	10,666,549	-93.024%
2025-01-06	10.2250	22.075000	10.0250	22.0000	+112.560%	6,230,454	-90.955%
2025-01-03	10.1250	10.475000	10.1250	10.3500	-1.429%	402,247	-80.773%
2025-01-02	10.9000	11.000000	10.0000	10.5000	-2.326%	877,587	-81.048%
2024-12-31	12.0000	12.250000	9.9000	10.7500	+8.861%	1,785,243	-81.488%
2024-12-30	10.6500	10.900000	9.7500	9.8750	0.000%	1,170,668	-79.848%
2024-12-27	11.0000	11.475000	9.7750	9.8750	-1.250%	1,072,001	-79.848%
2024-12-26	10.2500	11.750000	9.8250	10.0000	+2.041%	1,083,031	-80.100%
2024-12-24	10.1250	10.175000	9.5750	9.8000	-2.488%	330,624	-79.694%
2024-12-23	10.7500	10.750000	9.8500	10.0500	-6.512%	421,073	-80.199%
2024-12-20	10.0750	11.150000	10.0750	10.7500	+2.381%	341,093	-81.488%
2024-12-19	11.9000	11.900000	10.2750	10.5000	-6.667%	381,936	-81.048%
2024-12-18	11.9500	12.075000	10.5250	11.2500	+0.223%	529,886	-82.311%
2024-12-17	11.6750	12.800000	10.8000	11.2250	+10.049%	890,203	-82.272%
2024-12-16	10.3750	10.700000	9.7750	10.2000	+2.000%	435,223	-80.490%
2024-12-13	10.3250	10.325000	9.7750	10.0000	-3.846%	194,450	-80.100%
2024-12-12	10.5000	10.625000	9.6250	10.4000	-3.256%	261,290	-80.865%
2024-12-11	10.8250	11.225000	10.1750	10.7500	0.000%	350,870	-81.488%
2024-12-10	10.8000	11.750000	10.2000	10.7500	-1.149%	665,646	-81.488%
2024-12-09	11.6250	11.625000	10.6250	10.8750	+0.694%	205,779	-81.701%
2024-12-06	11.2500	11.275000	10.5000	10.8000	-5.055%	203,395	-81.574%
2024-12-05	12.3500	12.350000	11.2750	11.3750	-4.211%	252,999	-82.505%
2024-12-04	11.7500	12.425000	11.5500	11.8750	-0.419%	330,680	-83.242%
2024-12-03	11.5250	11.925000	10.7500	11.9250	+0.210%	184,311	-83.312%
2024-12-02	12.5500	14.550000	11.0500	11.9000	+6.013%	709,880	-83.277%
2024-11-29	11.5000	12.500000	10.8750	11.2250	+5.152%	121,892	-82.272%
2024-11-27	10.2500	11.625000	10.2250	10.6750	+2.398%	185,867	-81.358%
2024-11-26	11.8750	11.925000	10.1250	10.4250	-11.277%	139,771	-80.911%
2024-11-25	11.8250	11.975000	10.6250	11.7500	+1.293%	198,677	-83.064%
2024-11-22	12.2500	12.625000	11.4500	11.6000	-5.112%	212,586	-82.845%
2024-11-21	11.7250	13.225000	11.7250	12.2250	+6.304%	384,454	-83.722%
2024-11-20	12.1750	12.675000	11.2500	11.5000	-8.000%	158,547	-82.696%
2024-11-19	12.7500	12.750000	11.8750	12.5000	0.000%	151,655	-84.080%
2024-11-18	13.0000	14.225000	10.0000	12.5000	-3.101%	351,010	-84.080%
2024-11-15	13.7500	14.250000	12.0000	12.9000	-9.315%	248,230	-84.574%
2024-11-14	16.6750	21.725000	13.0000	14.2250	-0.524%	1,465,030	-86.011%
2024-11-13	13.5000	16.675000	12.7250	14.3000	+17.938%	553,255	-86.084%
2024-11-12	13.2500	13.475000	11.7750	12.1250	-10.185%	154,346	-83.588%
2024-11-11	14.5000	14.575000	12.6000	13.5000	-6.087%	201,089	-85.259%
2024-11-08	12.1250	15.450000	12.1250	14.3750	+16.870%	342,691	-86.157%
2024-11-07	13.9000	25.000000	11.6250	12.3000	-2.574%	1,410,316	-83.821%
2024-11-06	11.0250	13.500000	9.6250	12.6250	+8.602%	233,772	-84.238%
2024-11-05	12.4750	23.500000	10.2500	11.6250	-6.627%	1,318,565	-82.882%
2024-11-04	13.7500	13.750000	12.1250	12.4500	-12.632%	70,729	-84.016%
2024-11-01	15.0000	15.650000	14.0000	14.2500	-1.213%	44,363	-86.035%
2024-10-31	14.8500	14.925000	12.7500	14.4250	-3.512%	56,392	-86.205%
2024-10-30	19.8250	19.999800	14.0500	14.9500	-24.874%	152,005	-86.689%
2024-10-29	21.7500	22.375000	19.1500	19.9000	-7.442%	72,281	-90.000%
2024-10-28	21.4750	23.350000	19.1500	21.5000	+0.233%	35,811	-90.744%
2024-10-25	23.2750	24.472500	20.4000	21.4500	-7.841%	40,496	-90.723%
2024-10-24	26.7500	26.750000	22.1000	23.2750	-16.427%	64,897	-91.450%
2024-10-23	31.8750	32.800000	26.5250	27.8500	-1.329%	80,044	-92.855%
2024-10-22	28.6250	31.225000	27.5000	28.2250	-1.826%	17,939	-92.950%
2024-10-21	28.2500	29.950000	27.5250	28.7500	+4.545%	18,225	-93.078%
2024-10-18	27.5000	29.950000	27.1250	27.5000	-1.873%	17,996	-92.764%
2024-10-17	27.9750	31.775000	27.1250	28.0250	+0.179%	16,522	-92.899%
2024-10-16	27.5000	29.500000	27.4000	27.9750	-0.356%	9,151	-92.887%
2024-10-15	28.8750	31.900000	27.2500	28.0750	-4.099%	19,287	-92.912%
2024-10-14	36.0750	36.075000	27.5000	29.2750	-15.755%	28,422	-93.202%
2024-10-11	33.2500	37.175000	31.6500	34.7500	-2.865%	14,673	-94.273%
2024-10-10	40.0000	44.950000	35.1000	35.7750	-11.938%	16,151	-94.437%
2024-10-09	41.6750	41.675000	39.2500	40.6250	-2.519%	3,753	-95.102%
2024-10-08	44.5000	44.500000	41.2500	41.6750	-6.348%	5,848	-95.225%
2024-10-07	45.7500	47.200000	44.2500	44.5000	-2.732%	3,257	-95.528%
2024-10-04	47.5500	48.225000	44.9250	45.7500	-3.785%	5,475	-95.650%
2024-10-03	47.8750	48.375000	47.1250	47.5500	+0.902%	1,368	-95.815%
2024-10-02	48.5000	48.500000	45.8250	47.1250	-0.685%	1,501	-95.777%
2024-10-01	47.7500	49.200000	46.2750	47.4500	-0.628%	1,516	-95.806%
2024-09-30	47.5000	48.950000	46.9000	47.7500	+0.526%	1,564	-95.832%
2024-09-27	48.5000	49.975000	46.2750	47.5000	-2.062%	4,708	-95.811%
2024-09-26	48.4750	50.575000	47.5000	48.5000	+0.052%	2,110	-95.897%
2024-09-25	48.6750	50.625000	47.8750	48.4750	-0.411%	4,081	-95.895%
2024-09-24	53.5000	55.775000	47.5000	48.6750	-9.019%	7,295	-95.912%
2024-09-23	55.0000	56.250000	52.2500	53.5000	-2.727%	1,484	-96.280%
2024-09-20	57.5000	62.500000	55.0000	55.0000	-4.056%	5,256	-96.382%
2024-09-19	60.7500	60.750000	56.2500	57.3250	-3.044%	1,317	-96.529%
2024-09-18	61.7000	61.700000	57.5000	59.1250	-2.192%	1,939	-96.634%
2024-09-17	58.7500	61.225000	57.5000	60.4500	+3.113%	3,175	-96.708%
2024-09-16	57.5000	60.000000	56.2500	58.6250	+1.957%	2,273	-96.606%
2024-09-13	56.7500	58.500000	55.5500	57.5000	+2.222%	1,402	-96.539%
2024-09-12	56.5000	57.450000	54.1000	56.2500	-0.706%	1,331	-96.462%
2024-09-11	53.0000	60.000000	51.4500	56.6500	+6.136%	6,782	-96.487%
2024-09-10	53.4750	54.950000	51.3250	53.3750	+1.185%	1,170	-96.272%
2024-09-09	52.4250	53.750000	50.7500	52.7500	+4.715%	1,679	-96.227%

.dark-mode .K14hbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K14hbB{ color: #333333; background-color: white; border: 2px solid #333333; }XTIAXTI Aerospace, Inc. Common Stockstock NASDAQ

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ