Dark

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ

At Close

Oct 23, 2025 3:59:54 PM EDT

1.47USD+2.448%(+0.04)475,997

1.44Bid 1.48Ask 0.04Spread

Pre-market

Oct 23, 2025 9:23:30 AM EDT

1.43USD0.000%(0.00)6,820

After-hours

Oct 23, 2025 4:13:30 PM EDT

1.44USD-1.706%(-0.03)5,109

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	1.4300	1.4700	1.4300	1.4700	+2.797%	475,997	0.000%
2025-10-22	1.4400	1.4500	1.4100	1.4300	-2.055%	934,484	+2.797%
2025-10-21	1.4700	1.4900	1.4500	1.4600	-2.667%	411,042	+0.685%
2025-10-20	1.4900	1.5450	1.4900	1.5000	+2.041%	842,170	-2.000%
2025-10-17	1.4500	1.4900	1.4050	1.4700	+1.379%	684,284	0.000%
2025-10-16	1.5100	1.5500	1.4450	1.4500	-3.974%	843,885	+1.379%
2025-10-15	1.5000	1.5300	1.4500	1.5100	+0.667%	1,269,547	-2.649%
2025-10-14	1.4400	1.5200	1.3900	1.5000	+2.740%	924,983	-2.000%
2025-10-13	1.4700	1.4900	1.4100	1.4600	+2.098%	791,171	+0.685%
2025-10-10	1.5100	1.5200	1.4300	1.4300	-5.298%	1,695,751	+2.797%
2025-10-09	1.5900	1.5900	1.5000	1.5100	-5.625%	1,063,778	-2.649%
2025-10-08	1.5700	1.6000	1.5400	1.6000	+1.911%	707,055	-8.125%
2025-10-07	1.6100	1.6500	1.5500	1.5700	-1.875%	1,130,352	-6.369%
2025-10-06	1.5200	1.6000	1.4850	1.6000	+6.667%	1,240,680	-8.125%
2025-10-03	1.5600	1.5600	1.4800	1.5000	-3.226%	941,941	-2.000%
2025-10-02	1.4800	1.5500	1.4538	1.5500	+5.442%	1,140,809	-5.161%
2025-10-01	1.4600	1.4900	1.4500	1.4700	0.000%	604,648	0.000%
2025-09-30	1.5000	1.5200	1.4500	1.4700	-1.342%	849,746	0.000%
2025-09-29	1.4700	1.5000	1.4500	1.4900	+2.759%	723,010	-1.342%
2025-09-26	1.5100	1.5200	1.4500	1.4500	-3.974%	1,625,707	+1.379%
2025-09-25	1.5800	1.5800	1.5000	1.5100	-4.430%	1,224,793	-2.649%
2025-09-24	1.5700	1.6300	1.5600	1.5800	+1.282%	1,899,839	-6.962%
2025-09-23	1.5600	1.6000	1.5100	1.5600	0.000%	1,448,713	-5.769%
2025-09-22	1.6000	1.6000	1.5300	1.5600	-2.500%	1,346,590	-5.769%
2025-09-19	1.5050	1.6550	1.4900	1.6000	+5.263%	3,384,156	-8.125%
2025-09-18	1.5050	1.5400	1.4820	1.5200	+1.333%	2,241,484	-3.289%
2025-09-17	1.5150	1.5700	1.4900	1.5000	0.000%	3,175,328	-2.000%
2025-09-16	1.5150	1.5600	1.4700	1.5000	-0.662%	1,879,646	-2.000%
2025-09-15	1.5500	1.5600	1.4550	1.5100	-1.307%	2,536,869	-2.649%
2025-09-12	1.5400	1.5850	1.3100	1.5300	-24.631%	19,551,287	-3.922%
2025-09-11	2.2300	2.3000	2.0100	2.0300	-8.559%	5,046,303	-27.586%
2025-09-10	2.1000	2.2500	2.0800	2.2200	+6.220%	1,916,066	-33.784%
2025-09-09	2.0700	2.1300	2.0300	2.0900	+1.951%	1,356,641	-29.665%
2025-09-08	2.0700	2.1200	2.0200	2.0500	+1.990%	1,524,489	-28.293%
2025-09-05	2.0350	2.0650	1.9400	2.0100	+0.500%	897,843	-26.866%
2025-09-04	2.0500	2.0700	1.9500	2.0000	-0.990%	1,024,212	-26.500%
2025-09-03	2.0000	2.0800	1.9800	2.0200	+2.020%	1,004,586	-27.228%
2025-09-02	2.0000	2.0400	1.9300	1.9800	-1.493%	808,205	-25.758%
2025-08-29	2.0900	2.0900	1.9205	2.0100	-1.471%	1,292,657	-26.866%
2025-08-28	1.8800	2.0450	1.8601	2.0400	+10.870%	2,447,924	-27.941%
2025-08-27	1.8200	1.8900	1.7636	1.8400	0.000%	786,782	-20.109%
2025-08-26	1.7500	1.8800	1.7500	1.8400	+6.977%	1,569,038	-20.109%
2025-08-25	1.7200	1.7900	1.7100	1.7200	0.000%	356,912	-14.535%
2025-08-22	1.7700	1.7700	1.7100	1.7200	-1.149%	490,737	-14.535%
2025-08-21	1.6400	1.7885	1.6300	1.7400	+5.455%	704,615	-15.517%
2025-08-20	1.7300	1.7400	1.6300	1.6500	-5.172%	1,256,814	-10.909%
2025-08-19	1.8350	1.8400	1.7250	1.7400	-4.396%	852,919	-15.517%
2025-08-18	1.7600	1.8699	1.7600	1.8200	+2.825%	932,758	-19.231%
2025-08-15	1.7200	1.8050	1.7200	1.7700	-2.747%	936,925	-16.949%
2025-08-14	1.8200	1.8300	1.7100	1.8200	-0.546%	937,350	-19.231%
2025-08-13	1.8100	1.8600	1.7450	1.8300	+2.235%	865,231	-19.672%
2025-08-12	1.8000	1.8365	1.7100	1.7900	+0.562%	1,198,599	-17.877%
2025-08-11	1.8500	1.8972	1.7750	1.7800	-4.813%	1,249,085	-17.416%
2025-08-08	1.9000	1.9100	1.8500	1.8700	-0.532%	589,638	-21.390%
2025-08-07	1.8400	1.9200	1.8400	1.8800	+2.174%	453,484	-21.809%
2025-08-06	1.8850	1.9100	1.8200	1.8400	-2.646%	953,462	-20.109%
2025-08-05	2.0000	2.0099	1.8700	1.8900	-3.571%	1,336,843	-22.222%
2025-08-04	2.0200	2.0200	1.9300	1.9600	-2.488%	877,192	-25.000%
2025-08-01	2.0000	2.0300	1.9300	2.0100	-0.985%	795,813	-26.866%
2025-07-31	1.9900	2.0900	1.9500	2.0300	+1.500%	1,114,324	-27.586%
2025-07-30	1.9800	2.0700	1.9700	2.0000	+3.093%	1,077,349	-26.500%
2025-07-29	2.1000	2.1000	1.8701	1.9400	-6.731%	2,251,057	-24.227%
2025-07-28	2.1500	2.1500	2.0200	2.0800	-1.887%	1,293,580	-29.327%
2025-07-25	2.1400	2.1400	2.0500	2.1200	-0.469%	1,003,165	-30.660%
2025-07-24	2.1900	2.2200	2.1100	2.1300	-4.054%	1,171,422	-30.986%
2025-07-23	2.1500	2.2700	2.1000	2.2200	+5.213%	1,811,154	-33.784%
2025-07-22	2.1981	2.1981	2.0300	2.1100	-2.315%	1,832,012	-30.332%
2025-07-21	2.3100	2.3299	2.1400	2.1600	-3.139%	1,538,621	-31.944%
2025-07-18	2.4450	2.4700	2.1700	2.2300	-8.230%	2,815,808	-34.081%
2025-07-17	2.0000	2.4300	2.0000	2.4300	+22.727%	5,209,545	-39.506%
2025-07-16	2.0800	2.0800	1.9100	1.9800	-3.415%	2,245,447	-25.758%
2025-07-15	2.0700	2.1000	1.9800	2.0500	-0.485%	1,544,544	-28.293%
2025-07-14	2.0400	2.1200	2.0000	2.0600	+5.641%	1,754,356	-28.641%
2025-07-11	2.0700	2.0700	1.9100	1.9500	-5.797%	1,748,441	-24.615%
2025-07-10	2.0800	2.0900	1.9680	2.0700	0.000%	1,331,237	-28.986%
2025-07-09	2.1600	2.1700	2.0000	2.0700	+1.471%	2,479,607	-28.986%
2025-07-08	1.8300	2.1400	1.8300	2.0400	+13.966%	3,339,228	-27.941%
2025-07-07	1.7700	1.7900	1.7100	1.7900	+1.705%	1,023,074	-17.877%
2025-07-03	1.7350	1.7700	1.6800	1.7600	+1.734%	1,072,145	-16.477%
2025-07-02	1.7400	1.8100	1.7000	1.7300	-0.575%	1,593,328	-15.029%
2025-07-01	1.6200	1.7500	1.6200	1.7400	+6.748%	2,792,652	-15.517%
2025-06-30	1.6800	1.6800	1.6000	1.6300	-2.395%	1,977,409	-9.816%
2025-06-27	1.6500	1.7300	1.6400	1.6700	+0.602%	2,011,665	-11.976%
2025-06-26	1.7300	1.7400	1.6200	1.6600	-1.190%	3,535,298	-11.446%
2025-06-25	1.8700	2.1700	1.6800	1.6800	-39.785%	15,246,617	-12.500%
2025-06-24	2.7900	2.9400	2.7000	2.7900	+3.333%	1,852,586	-47.312%
2025-06-23	2.8200	3.0400	2.6300	2.7000	-13.462%	3,077,088	-45.556%
2025-06-20	3.4100	3.4600	3.0000	3.1200	-11.111%	2,349,102	-52.885%
2025-06-18	3.4500	3.6700	3.2700	3.5100	-14.390%	3,810,756	-58.120%
2025-06-17	3.2600	4.2200	3.1700	4.1000	+48.014%	16,469,441	-64.146%
2025-06-16	3.5500	3.6500	2.5200	2.7700	-31.773%	7,314,217	-46.931%
2025-06-13	3.5800	4.2995	3.4500	4.0600	-19.444%	4,872,810	-63.793%
2025-06-12	5.0300	6.1625	4.7800	5.0400	-0.198%	19,308,913	-70.833%
2025-06-11	3.1800	7.4300	3.0500	5.0500	+65.574%	58,610,461	-70.891%
2025-06-10	2.5800	3.0900	2.4900	3.0500	+18.677%	4,728,653	-51.803%
2025-06-09	1.9400	2.5900	1.8800	2.5700	+38.172%	4,349,436	-42.802%
2025-06-06	1.8200	1.8900	1.7601	1.8600	+8.140%	445,826	-20.968%
2025-06-05	2.0000	2.0000	1.7100	1.7200	-9.948%	912,736	-14.535%
2025-06-04	1.9300	1.9472	1.8400	1.9100	+0.526%	658,100	-23.037%
2025-06-03	1.9000	2.0888	1.8716	1.9000	+1.604%	1,033,205	-22.632%
2025-06-02	1.7400	1.9050	1.7400	1.8700	+11.310%	935,665	-21.390%
2025-05-30	1.8500	1.8500	1.5700	1.6800	-7.182%	1,324,396	-12.500%
2025-05-29	2.0000	2.0000	1.8000	1.8100	-7.179%	659,601	-18.785%
2025-05-28	2.0700	2.0700	1.8000	1.9500	-2.500%	1,027,131	-24.615%
2025-05-27	1.9100	2.0500	1.8000	2.0000	+9.290%	1,496,633	-26.500%
2025-05-23	1.8500	1.9100	1.7700	1.8300	-1.613%	911,308	-19.672%
2025-05-22	1.7600	1.9800	1.7100	1.8600	+15.528%	2,260,020	-20.968%
2025-05-21	1.5200	1.7600	1.4100	1.6100	+7.333%	1,339,943	-8.696%
2025-05-20	1.9200	1.9600	1.5000	1.5000	-7.975%	2,059,493	-2.000%
2025-05-19	1.4000	1.6400	1.3500	1.6300	+18.116%	1,498,679	-9.816%
2025-05-16	1.3400	1.4000	1.3200	1.3800	+2.985%	175,186	+6.522%
2025-05-15	1.4300	1.4400	1.2800	1.3400	-5.634%	242,423	+9.701%
2025-05-14	1.3700	1.5600	1.3492	1.4200	+2.899%	833,555	+3.521%
2025-05-13	1.3800	1.3998	1.3000	1.3800	+2.222%	236,673	+6.522%
2025-05-12	1.3300	1.4000	1.3100	1.3500	+2.273%	234,880	+8.889%
2025-05-09	1.3000	1.3499	1.2800	1.3200	+2.326%	124,097	+11.364%
2025-05-08	1.2900	1.3199	1.2600	1.2900	+0.389%	139,607	+13.953%
2025-05-07	1.2700	1.3100	1.2600	1.2850	+1.181%	107,989	+14.397%
2025-05-06	1.3000	1.3159	1.2421	1.2700	-3.788%	111,819	+15.748%
2025-05-05	1.3200	1.3400	1.2800	1.3200	+0.763%	127,810	+11.364%
2025-05-02	1.3200	1.3500	1.3000	1.3100	0.000%	205,898	+12.214%
2025-05-01	1.3600	1.3700	1.2800	1.3100	-2.963%	190,961	+12.214%
2025-04-30	1.2300	1.4399	1.2200	1.3500	+9.756%	590,932	+8.889%
2025-04-29	1.2300	1.2700	1.2300	1.2300	-0.806%	152,766	+19.512%
2025-04-28	1.2500	1.2500	1.2000	1.2400	+0.813%	186,421	+18.548%
2025-04-25	1.2500	1.2500	1.1700	1.2300	-1.600%	180,895	+19.512%
2025-04-24	1.2000	1.2783	1.1941	1.2500	+4.167%	270,928	+17.600%
2025-04-23	1.1900	1.2000	1.1500	1.2000	+4.348%	250,024	+22.500%
2025-04-22	1.1800	1.2000	1.1400	1.1500	-3.361%	139,864	+27.826%
2025-04-21	1.2000	1.2000	1.1600	1.1900	0.000%	97,345	+23.529%
2025-04-17	1.2000	1.2100	1.1600	1.1900	+0.847%	119,647	+23.529%
2025-04-16	1.3000	1.3364	1.1400	1.1800	-13.869%	332,267	+24.576%
2025-04-15	1.3100	1.3800	1.2900	1.3700	+7.031%	426,761	+7.299%
2025-04-14	1.2800	1.2800	1.1900	1.2800	+6.667%	248,007	+14.844%
2025-04-11	1.1900	1.2100	1.1350	1.2000	+3.448%	233,035	+22.500%
2025-04-10	1.1600	1.2000	1.1050	1.1600	+0.870%	242,992	+26.724%
2025-04-09	1.1000	1.1900	1.0600	1.1500	+1.770%	297,132	+27.826%
2025-04-08	1.1400	1.1500	1.0924	1.1300	+3.670%	214,579	+30.088%
2025-04-07	1.0900	1.1100	1.0100	1.0900	-0.909%	269,625	+34.862%
2025-04-04	1.0700	1.1300	1.0300	1.1000	-1.786%	337,353	+33.636%
2025-04-03	1.1200	1.1450	1.0400	1.1200	-1.754%	435,913	+31.250%
2025-04-02	1.0400	1.1600	0.9600	1.1400	+9.615%	930,059	+28.947%
2025-04-01	1.1000	1.1700	1.0100	1.0400	-4.587%	532,427	+41.346%
2025-03-31	1.2300	1.2300	1.0600	1.0900	-11.382%	531,680	+34.862%
2025-03-28	1.3200	1.3400	1.2000	1.2300	-50.000%	1,820,968	+19.512%
2025-03-27	2.4800	2.5300	2.3652	2.4600	-3.529%	274,893	-40.244%
2025-03-26	2.6100	2.6100	2.4500	2.5500	-2.299%	127,214	-42.353%
2025-03-25	2.6400	2.8500	2.4300	2.6100	+3.571%	278,362	-43.678%
2025-03-24	2.5500	2.5500	2.4000	2.5200	+5.882%	140,298	-41.667%
2025-03-21	2.5700	2.6200	2.3600	2.3800	-9.160%	297,185	-38.235%
2025-03-20	2.4900	2.9000	2.4720	2.6200	+3.150%	395,786	-43.893%
2025-03-19	2.5000	2.6180	2.3000	2.5400	-0.392%	396,694	-42.126%
2025-03-18	2.9500	2.9500	2.5300	2.5500	-4.851%	1,280,203	-42.353%
2025-03-17	2.8300	2.9000	2.6800	2.6800	-5.965%	141,616	-45.149%
2025-03-14	2.8300	2.9100	2.8001	2.8500	+0.707%	88,689	-48.421%
2025-03-13	2.8200	2.9499	2.7300	2.8300	+2.536%	81,465	-48.057%
2025-03-12	2.7900	2.8400	2.6700	2.7600	0.000%	69,570	-46.739%
2025-03-11	2.7800	2.8800	2.6100	2.7600	-0.361%	135,533	-46.739%
2025-03-10	2.9800	3.0794	2.6505	2.7700	-10.065%	203,335	-46.931%
2025-03-07	2.7600	3.1495	2.7600	3.0800	+9.609%	326,103	-52.273%
2025-03-06	3.0000	3.3888	2.6800	2.8100	-3.767%	566,359	-47.687%
2025-03-05	2.4700	3.1400	2.4600	2.9200	+17.742%	538,339	-49.658%
2025-03-04	2.5900	2.6000	2.4000	2.4800	-5.344%	219,852	-40.726%
2025-03-03	2.8700	3.0450	2.5900	2.6200	-8.711%	292,003	-43.893%
2025-02-28	2.9600	3.0250	2.8000	2.8700	-3.691%	123,142	-48.780%
2025-02-27	3.2600	3.3700	2.9100	2.9800	-8.589%	129,163	-50.671%
2025-02-26	3.3300	3.3900	3.2201	3.2600	-2.395%	81,068	-54.908%
2025-02-25	3.3500	3.4200	3.1100	3.3400	-2.339%	135,940	-55.988%
2025-02-24	3.6500	3.6500	3.3500	3.4200	-6.301%	182,352	-57.018%
2025-02-21	3.8300	3.8300	3.6500	3.6500	-3.183%	126,382	-59.726%
2025-02-20	3.8400	3.8900	3.6000	3.7700	-3.085%	355,728	-61.008%
2025-02-19	4.0100	4.0624	3.8600	3.8900	-2.750%	127,320	-62.211%
2025-02-18	3.9400	4.0800	3.9400	4.0000	+1.523%	101,518	-63.250%
2025-02-14	4.0800	4.2000	3.8673	3.9400	-3.902%	205,484	-62.690%
2025-02-13	4.1200	4.2500	4.0500	4.1000	-2.613%	120,774	-64.146%
2025-02-12	3.9500	4.2100	3.6936	4.2100	+0.959%	729,185	-65.083%
2025-02-11	4.3100	4.3300	4.1000	4.1700	-5.011%	160,296	-64.748%
2025-02-10	4.4600	4.4900	4.1200	4.3900	+0.228%	236,019	-66.515%
2025-02-07	4.5300	4.6687	4.2500	4.3800	-3.311%	204,547	-66.438%
2025-02-06	4.5600	4.6700	4.4500	4.5300	-1.092%	150,300	-67.550%
2025-02-05	4.6000	4.6900	4.4500	4.5800	-2.137%	177,783	-67.904%
2025-02-04	4.7100	5.0500	4.6800	4.6800	-1.057%	179,914	-68.590%
2025-02-03	5.0600	5.0600	4.5100	4.7300	-6.706%	328,947	-68.922%
2025-01-31	4.9100	5.4800	4.8900	5.0700	+6.513%	475,125	-71.006%
2025-01-30	4.5800	4.8993	4.5600	4.7600	+3.704%	158,935	-69.118%
2025-01-29	4.8100	4.8541	4.5500	4.5900	-4.175%	146,960	-67.974%
2025-01-28	4.8700	4.9938	4.5600	4.7900	-4.391%	216,368	-69.311%
2025-01-27	4.7400	5.3500	4.7400	5.0100	+2.454%	385,347	-70.659%
2025-01-24	4.5700	5.2500	4.5400	4.8900	+7.709%	621,734	-69.939%
2025-01-23	4.8400	4.9399	4.2900	4.5400	-9.200%	647,477	-67.621%
2025-01-22	5.5900	5.5900	5.0000	5.0000	-10.394%	671,983	-70.600%
2025-01-21	6.0500	6.0600	5.3000	5.5800	-6.689%	1,148,632	-73.656%
2025-01-17	6.0800	6.6000	5.8500	5.9800	-6.416%	723,781	-75.418%
2025-01-16	5.7600	6.8600	5.5100	6.3900	+12.898%	1,322,606	-76.995%
2025-01-15	5.6100	5.9480	5.3600	5.6600	-6.291%	1,033,245	-74.028%
2025-01-14	6.3600	6.5900	5.8500	6.0400	-12.082%	929,803	-75.662%
2025-01-13	7.2000	7.6400	5.8100	6.8700	-6.019%	1,644,821	-78.603%
2025-01-10	8.0000	8.3011	3.8500	7.3100	-42.099%	6,229,676	-79.891%
2025-01-08	14.9500	15.1250	12.0000	12.6250	-55.741%	2,451,493	-88.356%
2025-01-07	52.5000	60.0000	25.0000	28.5250	+29.659%	10,666,549	-94.847%
2025-01-06	10.2250	22.0750	10.0250	22.0000	+112.560%	6,230,454	-93.318%
2025-01-03	10.1250	10.4750	10.1250	10.3500	-1.429%	402,247	-85.797%
2025-01-02	10.9000	11.0000	10.0000	10.5000	-2.326%	877,587	-86.000%
2024-12-31	12.0000	12.2500	9.9000	10.7500	+8.861%	1,785,243	-86.326%
2024-12-30	10.6500	10.9000	9.7500	9.8750	0.000%	1,170,668	-85.114%
2024-12-27	11.0000	11.4750	9.7750	9.8750	-1.250%	1,072,001	-85.114%
2024-12-26	10.2500	11.7500	9.8250	10.0000	+2.041%	1,083,031	-85.300%
2024-12-24	10.1250	10.1750	9.5750	9.8000	-2.488%	330,624	-85.000%
2024-12-23	10.7500	10.7500	9.8500	10.0500	-6.512%	421,073	-85.373%
2024-12-20	10.0750	11.1500	10.0750	10.7500	+2.381%	341,093	-86.326%
2024-12-19	11.9000	11.9000	10.2750	10.5000	-6.667%	381,936	-86.000%
2024-12-18	11.9500	12.0750	10.5250	11.2500	+0.223%	529,886	-86.933%
2024-12-17	11.6750	12.8000	10.8000	11.2250	+10.049%	890,203	-86.904%
2024-12-16	10.3750	10.7000	9.7750	10.2000	+2.000%	435,223	-85.588%
2024-12-13	10.3250	10.3250	9.7750	10.0000	-3.846%	194,450	-85.300%
2024-12-12	10.5000	10.6250	9.6250	10.4000	-3.256%	261,290	-85.865%
2024-12-11	10.8250	11.2250	10.1750	10.7500	0.000%	350,870	-86.326%
2024-12-10	10.8000	11.7500	10.2000	10.7500	-1.149%	665,646	-86.326%
2024-12-09	11.6250	11.6250	10.6250	10.8750	+0.694%	205,779	-86.483%
2024-12-06	11.2500	11.2750	10.5000	10.8000	-5.055%	203,395	-86.389%
2024-12-05	12.3500	12.3500	11.2750	11.3750	-4.211%	252,999	-87.077%
2024-12-04	11.7500	12.4250	11.5500	11.8750	-0.419%	330,680	-87.621%
2024-12-03	11.5250	11.9250	10.7500	11.9250	+0.210%	184,311	-87.673%
2024-12-02	12.5500	14.5500	11.0500	11.9000	+6.013%	709,880	-87.647%
2024-11-29	11.5000	12.5000	10.8750	11.2250	+5.152%	121,892	-86.904%
2024-11-27	10.2500	11.6250	10.2250	10.6750	+2.398%	185,867	-86.230%
2024-11-26	11.8750	11.9250	10.1250	10.4250	-11.277%	139,771	-85.899%
2024-11-25	11.8250	11.9750	10.6250	11.7500	+1.293%	198,677	-87.489%
2024-11-22	12.2500	12.6250	11.4500	11.6000	-5.112%	212,586	-87.328%
2024-11-21	11.7250	13.2250	11.7250	12.2250	+6.304%	384,454	-87.975%
2024-11-20	12.1750	12.6750	11.2500	11.5000	-8.000%	158,547	-87.217%
2024-11-19	12.7500	12.7500	11.8750	12.5000	0.000%	151,655	-88.240%
2024-11-18	13.0000	14.2250	10.0000	12.5000	-3.101%	351,010	-88.240%
2024-11-15	13.7500	14.2500	12.0000	12.9000	-9.315%	248,230	-88.605%
2024-11-14	16.6750	21.7250	13.0000	14.2250	-0.524%	1,465,030	-89.666%
2024-11-13	13.5000	16.6750	12.7250	14.3000	+17.938%	553,255	-89.720%
2024-11-12	13.2500	13.4750	11.7750	12.1250	-10.185%	154,346	-87.876%
2024-11-11	14.5000	14.5750	12.6000	13.5000	-6.087%	201,089	-89.111%
2024-11-08	12.1250	15.4500	12.1250	14.3750	+16.870%	342,691	-89.774%
2024-11-07	13.9000	25.0000	11.6250	12.3000	-2.574%	1,410,316	-88.049%
2024-11-06	11.0250	13.5000	9.6250	12.6250	+8.602%	233,772	-88.356%
2024-11-05	12.4750	23.5000	10.2500	11.6250	-6.627%	1,318,565	-87.355%
2024-11-04	13.7500	13.7500	12.1250	12.4500	-12.632%	70,729	-88.193%
2024-11-01	15.0000	15.6500	14.0000	14.2500	-1.213%	44,363	-89.684%
2024-10-31	14.8500	14.9250	12.7500	14.4250	-3.512%	56,392	-89.809%
2024-10-30	19.8250	19.9998	14.0500	14.9500	-24.874%	152,005	-90.167%
2024-10-29	21.7500	22.3750	19.1500	19.9000	-7.442%	72,281	-92.613%
2024-10-28	21.4750	23.3500	19.1500	21.5000	+0.233%	35,811	-93.163%
2024-10-25	23.2750	24.4725	20.4000	21.4500	-7.841%	40,496	-93.147%
2024-10-24	26.7500	26.7500	22.1000	23.2750	-16.427%	64,897	-93.684%
2024-10-23	31.8750	32.8000	26.5250	27.8500	-1.329%	80,044	-94.722%
2024-10-22	28.6250	31.2250	27.5000	28.2250	-1.826%	17,939	-94.792%
2024-10-21	28.2500	29.9500	27.5250	28.7500	+4.545%	18,225	-94.887%
2024-10-18	27.5000	29.9500	27.1250	27.5000	-1.873%	17,996	-94.655%
2024-10-17	27.9750	31.7750	27.1250	28.0250	+0.179%	16,522	-94.755%
2024-10-16	27.5000	29.5000	27.4000	27.9750	-0.356%	9,151	-94.745%
2024-10-15	28.8750	31.9000	27.2500	28.0750	-4.099%	19,287	-94.764%
2024-10-14	36.0750	36.0750	27.5000	29.2750	-15.755%	28,422	-94.979%
2024-10-11	33.2500	37.1750	31.6500	34.7500	-2.865%	14,673	-95.770%
2024-10-10	40.0000	44.9500	35.1000	35.7750	-11.938%	16,151	-95.891%
2024-10-09	41.6750	41.6750	39.2500	40.6250	-2.519%	3,753	-96.382%
2024-10-08	44.5000	44.5000	41.2500	41.6750	-6.348%	5,848	-96.473%
2024-10-07	45.7500	47.2000	44.2500	44.5000	-2.732%	3,257	-96.697%
2024-10-04	47.5500	48.2250	44.9250	45.7500	-3.785%	5,475	-96.787%
2024-10-03	47.8750	48.3750	47.1250	47.5500	+0.902%	1,368	-96.909%
2024-10-02	48.5000	48.5000	45.8250	47.1250	-0.685%	1,501	-96.881%
2024-10-01	47.7500	49.2000	46.2750	47.4500	-0.628%	1,516	-96.902%
2024-09-30	47.5000	48.9500	46.9000	47.7500	+0.526%	1,564	-96.921%
2024-09-27	48.5000	49.9750	46.2750	47.5000	-2.062%	4,708	-96.905%
2024-09-26	48.4750	50.5750	47.5000	48.5000	+0.052%	2,110	-96.969%
2024-09-25	48.6750	50.6250	47.8750	48.4750	-0.411%	4,081	-96.968%
2024-09-24	53.5000	55.7750	47.5000	48.6750	-9.019%	7,295	-96.980%
2024-09-23	55.0000	56.2500	52.2500	53.5000	-2.727%	1,484	-97.252%
2024-09-20	57.5000	62.5000	55.0000	55.0000	-4.056%	5,256	-97.327%
2024-09-19	60.7500	60.7500	56.2500	57.3250	-3.044%	1,317	-97.436%
2024-09-18	61.7000	61.7000	57.5000	59.1250	-2.192%	1,939	-97.514%
2024-09-17	58.7500	61.2250	57.5000	60.4500	+3.113%	3,175	-97.568%
2024-09-16	57.5000	60.0000	56.2500	58.6250	+1.957%	2,273	-97.493%
2024-09-13	56.7500	58.5000	55.5500	57.5000	+2.222%	1,402	-97.443%
2024-09-12	56.5000	57.4500	54.1000	56.2500	-0.706%	1,331	-97.387%
2024-09-11	53.0000	60.0000	51.4500	56.6500	+6.136%	6,782	-97.405%
2024-09-10	53.4750	54.9500	51.3250	53.3750	+1.185%	1,170	-97.246%
2024-09-09	52.4250	53.7500	50.7500	52.7500	+4.715%	1,679	-97.213%
2024-09-06	51.0000	51.2000	48.7750	50.3750	+1.307%	1,300	-97.082%
2024-09-05	48.7500	51.0000	48.5500	49.7250	-0.251%	1,719	-97.044%
2024-09-04	50.9500	51.2500	48.3000	49.8500	-1.287%	2,129	-97.051%
2024-09-03	54.6500	54.6500	50.1500	50.5000	-4.220%	1,399	-97.089%
2024-08-30	51.3000	53.7250	50.6000	52.7250	+0.429%	1,249	-97.212%
2024-08-29	51.1750	53.6500	50.1000	52.5000	+3.448%	1,784	-97.200%
2024-08-28	53.2500	53.2500	50.1500	50.7500	-3.333%	2,842	-97.103%
2024-08-27	58.5000	58.5000	51.6500	52.5000	-7.753%	3,489	-97.200%
2024-08-26	58.7000	58.7000	56.0000	56.9125	-3.456%	2,536	-97.417%
2024-08-23	59.2500	61.5750	56.3000	58.9500	+4.106%	4,922	-97.506%
2024-08-22	61.2000	61.2000	55.2500	56.6250	-7.475%	3,654	-97.404%
2024-08-21	57.1250	61.9250	52.6000	61.2000	+6.296%	10,111	-97.598%
2024-08-20	52.5000	61.6750	51.9750	57.5750	+8.427%	14,141	-97.447%
2024-08-19	54.4750	54.4750	51.3500	53.1000	-0.748%	3,103	-97.232%
2024-08-16	55.0000	56.0000	51.7250	53.5000	+2.099%	2,547	-97.252%
2024-08-15	55.3750	55.3750	50.5500	52.4000	-1.596%	3,534	-97.195%
2024-08-14	55.9500	56.0000	51.5000	53.2500	-1.389%	1,982	-97.239%
2024-08-13	57.0000	57.4998	53.3750	54.0000	-3.399%	2,771	-97.278%
2024-08-12	54.3000	58.0000	53.2750	55.9000	+3.089%	1,677	-97.370%
2024-08-09	53.7500	55.7750	52.5750	54.2250	-1.409%	1,343	-97.289%
2024-08-08	52.5000	56.2500	51.5250	55.0000	+4.662%	2,277	-97.327%
2024-08-07	58.0250	58.0250	51.3000	52.5500	-6.035%	3,017	-97.203%
2024-08-06	52.7500	58.3500	50.7500	55.9250	+7.290%	4,226	-97.371%
2024-08-05	51.0000	55.1250	47.5000	52.1250	-2.933%	4,315	-97.180%
2024-08-02	60.7250	60.7250	52.5000	53.7000	-11.678%	5,296	-97.263%
2024-08-01	67.5000	68.6500	54.0000	60.8000	-9.859%	14,296	-97.582%
2024-07-31	70.0000	71.7500	67.1750	67.4500	-5.333%	4,706	-97.821%
2024-07-30	75.0000	75.0000	67.9750	71.2500	-3.781%	3,621	-97.937%
2024-07-29	78.0250	78.5000	73.0250	74.0500	-4.942%	3,087	-98.015%
2024-07-26	78.0500	80.0000	75.5000	77.9000	+0.581%	3,291	-98.113%
2024-07-25	77.5000	79.1000	73.7500	77.4500	-0.065%	4,277	-98.102%
2024-07-24	80.0000	80.0000	76.9000	77.5000	-2.023%	2,166	-98.103%
2024-07-23	81.0000	82.2500	75.7250	79.1000	-2.826%	3,812	-98.142%
2024-07-22	83.9000	83.9000	79.2500	81.4000	-1.661%	3,302	-98.194%
2024-07-19	85.2000	85.7500	82.2500	82.7750	-2.846%	2,897	-98.224%
2024-07-18	87.2250	87.5000	83.7500	85.2000	-2.350%	3,532	-98.275%
2024-07-17	87.5000	89.0250	83.3250	87.2500	-0.683%	3,744	-98.315%
2024-07-16	90.9500	91.7500	86.9250	87.8500	-2.982%	7,351	-98.327%
2024-07-15	95.0000	97.3750	90.4250	90.5500	-3.900%	4,643	-98.377%
2024-07-12	93.5000	97.5000	92.9500	94.2250	+1.563%	6,046	-98.440%
2024-07-11	90.3750	94.7500	89.0750	92.7750	+2.627%	5,260	-98.416%
2024-07-10	91.6000	94.7500	89.0000	90.4000	-1.739%	5,542	-98.374%
2024-07-09	90.2500	94.7250	87.5000	92.0000	-6.599%	22,935	-98.402%
2024-07-08	92.5000	101.7750	90.8500	98.5000	+5.067%	5,299	-98.508%
2024-07-05	92.5000	99.9750	87.7500	93.7500	-1.342%	6,070	-98.432%
2024-07-03	93.5000	96.7500	92.2500	95.0250	-4.209%	4,973	-98.453%
2024-07-02	92.1250	101.0000	91.2500	99.2000	-0.800%	19,207	-98.518%
2024-07-01	179.6250	187.5000	95.5500	100.0000	-9.502%	262,483	-98.530%
2024-06-28	108.3500	112.5000	106.0000	110.5000	-0.428%	1,053	-98.670%
2024-06-27	112.5000	117.1500	106.3000	110.9750	-3.500%	2,079	-98.675%
2024-06-26	111.2500	119.2250	108.5000	115.0000	+2.450%	2,469	-98.722%
2024-06-25	105.0000	119.2500	104.2500	112.2500	+7.933%	5,434	-98.690%
2024-06-24	98.0000	107.0750	96.5000	104.0000	+9.186%	3,481	-98.587%
2024-06-21	98.8250	102.0000	92.8000	95.2500	-7.412%	4,496	-98.457%
2024-06-20	108.7000	109.7000	101.3000	102.8750	-2.396%	2,523	-98.571%
2024-06-18	110.9000	112.2500	102.3500	105.4000	-4.959%	2,665	-98.605%
2024-06-17	109.4500	116.6750	101.2933	110.9000	+0.544%	4,844	-98.674%
2024-06-14	104.7500	114.8750	100.5000	110.3000	-0.720%	5,394	-98.667%
2024-06-13	108.5250	112.0000	95.0000	111.1000	-6.047%	13,617	-98.677%
2024-06-12	146.8000	186.2500	116.7500	118.2500	-9.716%	140,903	-98.757%
2024-06-11	153.7500	157.5000	122.5250	130.9750	-15.404%	10,335	-98.878%
2024-06-10	176.3000	177.5000	150.5000	154.8250	-12.897%	7,025	-99.051%
2024-06-07	175.0000	182.5000	170.0000	177.7500	-11.983%	10,711	-99.173%
2024-06-06	238.8250	247.5000	198.0000	201.9500	-15.854%	21,319	-99.272%
2024-06-05	490.0000	507.5000	230.0000	240.0000	+4.348%	241,650	-99.388%
2024-06-04	231.8250	234.9750	220.5500	230.0000	+0.022%	356	-99.361%
2024-06-03	237.5000	241.5250	220.0000	229.9500	-1.626%	473	-99.361%
2024-05-31	242.5000	242.5000	232.5000	233.7500	-1.267%	329	-99.371%
2024-05-30	225.0000	242.5000	220.0000	236.7500	+10.001%	489	-99.379%
2024-05-29	212.5000	223.7000	210.0000	215.2250	-2.613%	562	-99.317%
2024-05-28	222.5000	231.7500	212.5000	221.0000	-0.113%	1,340	-99.335%
2024-05-24	237.5000	247.5000	218.7750	221.2500	-5.600%	1,186	-99.336%
2024-05-23	272.5000	272.5000	198.0500	234.3750	-11.557%	3,070	-99.373%
2024-05-22	287.5000	287.5000	257.5000	265.0000	-7.018%	1,652	-99.445%
2024-05-21	300.0000	307.5000	282.5000	285.0000	-4.202%	1,270	-99.484%
2024-05-20	397.5000	405.0000	275.0000	297.5000	-24.204%	4,512	-99.506%
2024-05-17	417.5000	417.5000	392.5000	392.5000	-4.848%	784	-99.625%
2024-05-16	400.0000	421.2500	400.0000	412.5000	+2.484%	907	-99.644%
2024-05-15	415.0000	420.0000	400.0000	402.5000	-1.829%	622	-99.635%
2024-05-14	382.5000	427.5000	382.5000	410.0000	+3.797%	946	-99.641%
2024-05-13	392.5000	415.0000	387.5000	395.0000	-3.659%	1,184	-99.628%
2024-05-10	430.0000	442.2750	397.5000	410.0000	-6.286%	1,185	-99.641%
2024-05-09	465.0000	468.4250	430.0000	437.5000	-7.407%	1,385	-99.664%
2024-05-08	452.5000	500.0000	452.5000	472.5000	+0.800%	854	-99.689%
2024-05-07	495.0000	500.0000	453.7500	468.7500	-7.178%	1,281	-99.686%
2024-05-06	512.5000	530.0000	497.5000	505.0000	-1.463%	646	-99.709%
2024-05-03	535.0000	571.0000	507.5000	512.5000	-6.818%	688	-99.713%

.dark-mode .MQFq9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQFq9H{ color: #333333; background-color: white; border: 2px solid #333333; }XTIAXTI Aerospace, Inc. Common Stockstock NASDAQ

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ