Dark

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ

At Close

Dec 22, 2025 3:59:52 PM EST

1.41USD+3.676%(+0.05)1,473,412

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 9:28:30 AM EST

1.36USD0.000%(0.00)24,988

After-hours

Dec 22, 2025 4:55:30 PM EST

1.43USD+1.504%(+0.02)8,165

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	1.3500	1.4800	1.3400	1.4100	+3.676%	1,473,412	0.000%
2025-12-19	1.2800	1.3800	1.2718	1.3600	+7.087%	1,647,142	+3.676%
2025-12-18	1.2900	1.3398	1.2600	1.2700	+0.794%	794,958	+11.024%
2025-12-17	1.3400	1.3500	1.2600	1.2600	-4.545%	1,227,451	+11.905%
2025-12-16	1.3500	1.3800	1.3100	1.3200	-2.941%	966,275	+6.818%
2025-12-15	1.4000	1.4100	1.3500	1.3600	-2.857%	1,196,022	+3.676%
2025-12-12	1.4000	1.4600	1.3900	1.4000	-0.709%	1,212,517	+0.714%
2025-12-11	1.4100	1.4400	1.4000	1.4100	-0.704%	643,126	0.000%
2025-12-10	1.4300	1.4500	1.3900	1.4200	-0.699%	898,060	-0.704%
2025-12-09	1.4200	1.4700	1.4000	1.4300	+0.704%	874,086	-1.399%
2025-12-08	1.4400	1.4900	1.4200	1.4200	-0.699%	1,386,710	-0.704%
2025-12-05	1.5700	1.5861	1.4201	1.4300	-8.917%	1,845,222	-1.399%
2025-12-04	1.4900	1.6000	1.4900	1.5700	+4.667%	1,677,226	-10.191%
2025-12-03	1.4700	1.5199	1.4600	1.5000	+3.448%	1,460,503	-6.000%
2025-12-02	1.5300	1.5700	1.4443	1.4500	-5.229%	1,400,167	-2.759%
2025-12-01	1.5700	1.5971	1.5300	1.5300	-6.135%	867,821	-7.843%
2025-11-28	1.6500	1.6798	1.5750	1.6300	+1.242%	969,016	-13.497%
2025-11-26	1.5000	1.7000	1.4950	1.6100	+8.054%	2,654,526	-12.422%
2025-11-25	1.5200	1.5500	1.4850	1.4900	-1.974%	453,865	-5.369%
2025-11-24	1.4200	1.5800	1.4000	1.5200	+7.801%	2,061,261	-7.237%
2025-11-21	1.3400	1.4599	1.3100	1.4100	+6.015%	1,442,794	0.000%
2025-11-20	1.4000	1.4550	1.3300	1.3300	-4.317%	1,167,209	+6.015%
2025-11-19	1.5500	1.5850	1.3850	1.3900	-9.150%	2,019,900	+1.439%
2025-11-18	1.3150	1.5400	1.3000	1.5300	+15.909%	1,284,778	-7.843%
2025-11-17	1.4000	1.4100	1.2700	1.3200	-5.036%	1,552,194	+6.818%
2025-11-14	1.4500	1.4600	1.3800	1.3900	-4.138%	1,335,169	+1.439%
2025-11-13	1.5200	1.5600	1.4303	1.4500	-3.974%	1,473,944	-2.759%
2025-11-12	1.6400	1.6900	1.4500	1.5100	-7.362%	4,348,503	-6.623%
2025-11-11	1.6400	1.6600	1.5700	1.6300	-0.610%	757,882	-13.497%
2025-11-10	1.5200	1.6800	1.4900	1.6400	+12.329%	1,732,334	-14.024%
2025-11-07	1.4300	1.4900	1.3200	1.4600	+1.389%	1,660,059	-3.425%
2025-11-06	1.5300	1.5600	1.4300	1.4400	-4.000%	1,752,417	-2.083%
2025-11-05	1.5100	1.5200	1.4800	1.5000	+2.041%	707,626	-6.000%
2025-11-04	1.5500	1.5800	1.4600	1.4700	-7.547%	903,879	-4.082%
2025-11-03	1.7600	1.7700	1.5800	1.5900	-8.621%	1,361,544	-11.321%
2025-10-31	1.7200	1.7700	1.6600	1.7400	+2.353%	1,563,064	-18.966%
2025-10-30	1.6000	1.7600	1.5800	1.7000	+5.590%	2,586,226	-17.059%
2025-10-29	1.5600	1.6300	1.5000	1.6100	+3.205%	1,475,368	-12.422%
2025-10-28	1.5300	1.5800	1.4812	1.5600	+1.299%	1,562,892	-9.615%
2025-10-27	1.4900	1.5400	1.4400	1.5400	+4.762%	1,350,506	-8.442%
2025-10-24	1.4800	1.4900	1.4400	1.4700	+0.685%	492,538	-4.082%
2025-10-23	1.4400	1.4800	1.4200	1.4600	+2.098%	483,716	-3.425%
2025-10-22	1.4500	1.4700	1.4100	1.4300	-2.055%	949,373	-1.399%
2025-10-21	1.4900	1.5000	1.4400	1.4600	-2.667%	420,237	-3.425%
2025-10-20	1.4900	1.5450	1.4900	1.5000	+2.041%	842,170	-6.000%
2025-10-17	1.4500	1.4900	1.4050	1.4700	+1.379%	684,284	-4.082%
2025-10-16	1.5100	1.5500	1.4450	1.4500	-3.974%	843,885	-2.759%
2025-10-15	1.5000	1.5300	1.4500	1.5100	+0.667%	1,269,547	-6.623%
2025-10-14	1.4400	1.5200	1.3900	1.5000	+2.740%	924,983	-6.000%
2025-10-13	1.4700	1.4900	1.4100	1.4600	+2.098%	791,171	-3.425%
2025-10-10	1.5100	1.5200	1.4300	1.4300	-5.298%	1,695,751	-1.399%
2025-10-09	1.5900	1.5900	1.5000	1.5100	-5.625%	1,063,778	-6.623%
2025-10-08	1.5700	1.6000	1.5400	1.6000	+1.911%	707,055	-11.875%
2025-10-07	1.6100	1.6500	1.5500	1.5700	-1.875%	1,130,352	-10.191%
2025-10-06	1.5200	1.6000	1.4850	1.6000	+6.667%	1,240,680	-11.875%
2025-10-03	1.5600	1.5600	1.4800	1.5000	-3.226%	941,941	-6.000%
2025-10-02	1.4800	1.5500	1.4538	1.5500	+5.442%	1,140,809	-9.032%
2025-10-01	1.4600	1.4900	1.4500	1.4700	0.000%	604,648	-4.082%
2025-09-30	1.5000	1.5200	1.4500	1.4700	-1.342%	849,746	-4.082%
2025-09-29	1.4700	1.5000	1.4500	1.4900	+2.759%	723,010	-5.369%
2025-09-26	1.5100	1.5200	1.4500	1.4500	-3.974%	1,625,707	-2.759%
2025-09-25	1.5800	1.5800	1.5000	1.5100	-4.430%	1,224,793	-6.623%
2025-09-24	1.5700	1.6300	1.5600	1.5800	+1.282%	1,899,839	-10.759%
2025-09-23	1.5600	1.6000	1.5100	1.5600	0.000%	1,448,713	-9.615%
2025-09-22	1.6000	1.6000	1.5300	1.5600	-2.500%	1,346,590	-9.615%
2025-09-19	1.5050	1.6550	1.4900	1.6000	+5.263%	3,384,156	-11.875%
2025-09-18	1.5050	1.5400	1.4820	1.5200	+1.333%	2,241,484	-7.237%
2025-09-17	1.5150	1.5700	1.4900	1.5000	0.000%	3,175,328	-6.000%
2025-09-16	1.5150	1.5600	1.4700	1.5000	-0.662%	1,879,646	-6.000%
2025-09-15	1.5500	1.5600	1.4550	1.5100	-1.307%	2,536,869	-6.623%
2025-09-12	1.5400	1.5850	1.3100	1.5300	-24.631%	19,551,287	-7.843%
2025-09-11	2.2300	2.3000	2.0100	2.0300	-8.559%	5,046,303	-30.542%
2025-09-10	2.1000	2.2500	2.0800	2.2200	+6.220%	1,916,066	-36.486%
2025-09-09	2.0700	2.1300	2.0300	2.0900	+1.951%	1,356,641	-32.536%
2025-09-08	2.0700	2.1200	2.0200	2.0500	+1.990%	1,524,489	-31.220%
2025-09-05	2.0350	2.0650	1.9400	2.0100	+0.500%	897,843	-29.851%
2025-09-04	2.0500	2.0700	1.9500	2.0000	-0.990%	1,024,212	-29.500%
2025-09-03	2.0000	2.0800	1.9800	2.0200	+2.020%	1,004,586	-30.198%
2025-09-02	2.0000	2.0400	1.9300	1.9800	-1.493%	808,205	-28.788%
2025-08-29	2.0900	2.0900	1.9205	2.0100	-1.471%	1,292,657	-29.851%
2025-08-28	1.8800	2.0450	1.8601	2.0400	+10.870%	2,447,924	-30.882%
2025-08-27	1.8200	1.8900	1.7636	1.8400	0.000%	786,782	-23.370%
2025-08-26	1.7500	1.8800	1.7500	1.8400	+6.977%	1,569,038	-23.370%
2025-08-25	1.7200	1.7900	1.7100	1.7200	0.000%	356,912	-18.023%
2025-08-22	1.7700	1.7700	1.7100	1.7200	-1.149%	490,737	-18.023%
2025-08-21	1.6400	1.7885	1.6300	1.7400	+5.455%	704,615	-18.966%
2025-08-20	1.7300	1.7400	1.6300	1.6500	-5.172%	1,256,814	-14.545%
2025-08-19	1.8350	1.8400	1.7250	1.7400	-4.396%	852,919	-18.966%
2025-08-18	1.7600	1.8699	1.7600	1.8200	+2.825%	932,758	-22.527%
2025-08-15	1.7200	1.8050	1.7200	1.7700	-2.747%	936,925	-20.339%
2025-08-14	1.8200	1.8300	1.7100	1.8200	-0.546%	937,350	-22.527%
2025-08-13	1.8100	1.8600	1.7450	1.8300	+2.235%	865,231	-22.951%
2025-08-12	1.8000	1.8365	1.7100	1.7900	+0.562%	1,198,599	-21.229%
2025-08-11	1.8500	1.8972	1.7750	1.7800	-4.813%	1,249,085	-20.787%
2025-08-08	1.9000	1.9100	1.8500	1.8700	-0.532%	589,638	-24.599%
2025-08-07	1.8400	1.9200	1.8400	1.8800	+2.174%	453,484	-25.000%
2025-08-06	1.8850	1.9100	1.8200	1.8400	-2.646%	953,462	-23.370%
2025-08-05	2.0000	2.0099	1.8700	1.8900	-3.571%	1,336,843	-25.397%
2025-08-04	2.0200	2.0200	1.9300	1.9600	-2.488%	877,192	-28.061%
2025-08-01	2.0000	2.0300	1.9300	2.0100	-0.985%	795,813	-29.851%
2025-07-31	1.9900	2.0900	1.9500	2.0300	+1.500%	1,114,324	-30.542%
2025-07-30	1.9800	2.0700	1.9700	2.0000	+3.093%	1,077,349	-29.500%
2025-07-29	2.1000	2.1000	1.8701	1.9400	-6.731%	2,251,057	-27.320%
2025-07-28	2.1500	2.1500	2.0200	2.0800	-1.887%	1,293,580	-32.212%
2025-07-25	2.1400	2.1400	2.0500	2.1200	-0.469%	1,003,165	-33.491%
2025-07-24	2.1900	2.2200	2.1100	2.1300	-4.054%	1,171,422	-33.803%
2025-07-23	2.1500	2.2700	2.1000	2.2200	+5.213%	1,811,154	-36.486%
2025-07-22	2.1981	2.1981	2.0300	2.1100	-2.315%	1,832,012	-33.175%
2025-07-21	2.3100	2.3299	2.1400	2.1600	-3.139%	1,538,621	-34.722%
2025-07-18	2.4450	2.4700	2.1700	2.2300	-8.230%	2,815,808	-36.771%
2025-07-17	2.0000	2.4300	2.0000	2.4300	+22.727%	5,209,545	-41.975%
2025-07-16	2.0800	2.0800	1.9100	1.9800	-3.415%	2,245,447	-28.788%
2025-07-15	2.0700	2.1000	1.9800	2.0500	-0.485%	1,544,544	-31.220%
2025-07-14	2.0400	2.1200	2.0000	2.0600	+5.641%	1,754,356	-31.553%
2025-07-11	2.0700	2.0700	1.9100	1.9500	-5.797%	1,748,441	-27.692%
2025-07-10	2.0800	2.0900	1.9680	2.0700	0.000%	1,331,237	-31.884%
2025-07-09	2.1600	2.1700	2.0000	2.0700	+1.471%	2,479,607	-31.884%
2025-07-08	1.8300	2.1400	1.8300	2.0400	+13.966%	3,339,228	-30.882%
2025-07-07	1.7700	1.7900	1.7100	1.7900	+1.705%	1,023,074	-21.229%
2025-07-03	1.7350	1.7700	1.6800	1.7600	+1.734%	1,072,145	-19.886%
2025-07-02	1.7400	1.8100	1.7000	1.7300	-0.575%	1,593,328	-18.497%
2025-07-01	1.6200	1.7500	1.6200	1.7400	+6.748%	2,792,652	-18.966%
2025-06-30	1.6800	1.6800	1.6000	1.6300	-2.395%	1,977,409	-13.497%
2025-06-27	1.6500	1.7300	1.6400	1.6700	+0.602%	2,011,665	-15.569%
2025-06-26	1.7300	1.7400	1.6200	1.6600	-1.190%	3,535,298	-15.060%
2025-06-25	1.8700	2.1700	1.6800	1.6800	-39.785%	15,246,617	-16.071%
2025-06-24	2.7900	2.9400	2.7000	2.7900	+3.333%	1,852,586	-49.462%
2025-06-23	2.8200	3.0400	2.6300	2.7000	-13.462%	3,077,088	-47.778%
2025-06-20	3.4100	3.4600	3.0000	3.1200	-11.111%	2,349,102	-54.808%
2025-06-18	3.4500	3.6700	3.2700	3.5100	-14.390%	3,810,756	-59.829%
2025-06-17	3.2600	4.2200	3.1700	4.1000	+48.014%	16,469,441	-65.610%
2025-06-16	3.5500	3.6500	2.5200	2.7700	-31.773%	7,314,217	-49.097%
2025-06-13	3.5800	4.2995	3.4500	4.0600	-19.444%	4,872,810	-65.271%
2025-06-12	5.0300	6.1625	4.7800	5.0400	-0.198%	19,308,913	-72.024%
2025-06-11	3.1800	7.4300	3.0500	5.0500	+65.574%	58,610,461	-72.079%
2025-06-10	2.5800	3.0900	2.4900	3.0500	+18.677%	4,728,653	-53.770%
2025-06-09	1.9400	2.5900	1.8800	2.5700	+38.172%	4,349,436	-45.136%
2025-06-06	1.8200	1.8900	1.7601	1.8600	+8.140%	445,826	-24.194%
2025-06-05	2.0000	2.0000	1.7100	1.7200	-9.948%	912,736	-18.023%
2025-06-04	1.9300	1.9472	1.8400	1.9100	+0.526%	658,100	-26.178%
2025-06-03	1.9000	2.0888	1.8716	1.9000	+1.604%	1,033,205	-25.789%
2025-06-02	1.7400	1.9050	1.7400	1.8700	+11.310%	935,665	-24.599%
2025-05-30	1.8500	1.8500	1.5700	1.6800	-7.182%	1,324,396	-16.071%
2025-05-29	2.0000	2.0000	1.8000	1.8100	-7.179%	659,601	-22.099%
2025-05-28	2.0700	2.0700	1.8000	1.9500	-2.500%	1,027,131	-27.692%
2025-05-27	1.9100	2.0500	1.8000	2.0000	+9.290%	1,496,633	-29.500%
2025-05-23	1.8500	1.9100	1.7700	1.8300	-1.613%	911,308	-22.951%
2025-05-22	1.7600	1.9800	1.7100	1.8600	+15.528%	2,260,020	-24.194%
2025-05-21	1.5200	1.7600	1.4100	1.6100	+7.333%	1,339,943	-12.422%
2025-05-20	1.9200	1.9600	1.5000	1.5000	-7.975%	2,059,493	-6.000%
2025-05-19	1.4000	1.6400	1.3500	1.6300	+18.116%	1,498,679	-13.497%
2025-05-16	1.3400	1.4000	1.3200	1.3800	+2.985%	175,186	+2.174%
2025-05-15	1.4300	1.4400	1.2800	1.3400	-5.634%	242,423	+5.224%
2025-05-14	1.3700	1.5600	1.3492	1.4200	+2.899%	833,555	-0.704%
2025-05-13	1.3800	1.3998	1.3000	1.3800	+2.222%	236,673	+2.174%
2025-05-12	1.3300	1.4000	1.3100	1.3500	+2.273%	234,880	+4.444%
2025-05-09	1.3000	1.3499	1.2800	1.3200	+2.326%	124,097	+6.818%
2025-05-08	1.2900	1.3199	1.2600	1.2900	+0.389%	139,607	+9.302%
2025-05-07	1.2700	1.3100	1.2600	1.2850	+1.181%	107,989	+9.728%
2025-05-06	1.3000	1.3159	1.2421	1.2700	-3.788%	111,819	+11.024%
2025-05-05	1.3200	1.3400	1.2800	1.3200	+0.763%	127,810	+6.818%
2025-05-02	1.3200	1.3500	1.3000	1.3100	0.000%	205,898	+7.634%
2025-05-01	1.3600	1.3700	1.2800	1.3100	-2.963%	190,961	+7.634%
2025-04-30	1.2300	1.4399	1.2200	1.3500	+9.756%	590,932	+4.444%
2025-04-29	1.2300	1.2700	1.2300	1.2300	-0.806%	152,766	+14.634%
2025-04-28	1.2500	1.2500	1.2000	1.2400	+0.813%	186,421	+13.710%
2025-04-25	1.2500	1.2500	1.1700	1.2300	-1.600%	180,895	+14.634%
2025-04-24	1.2000	1.2783	1.1941	1.2500	+4.167%	270,928	+12.800%
2025-04-23	1.1900	1.2000	1.1500	1.2000	+4.348%	250,024	+17.500%
2025-04-22	1.1800	1.2000	1.1400	1.1500	-3.361%	139,864	+22.609%
2025-04-21	1.2000	1.2000	1.1600	1.1900	0.000%	97,345	+18.487%
2025-04-17	1.2000	1.2100	1.1600	1.1900	+0.847%	119,647	+18.487%
2025-04-16	1.3000	1.3364	1.1400	1.1800	-13.869%	332,267	+19.492%
2025-04-15	1.3100	1.3800	1.2900	1.3700	+7.031%	426,761	+2.920%
2025-04-14	1.2800	1.2800	1.1900	1.2800	+6.667%	248,007	+10.156%
2025-04-11	1.1900	1.2100	1.1350	1.2000	+3.448%	233,035	+17.500%
2025-04-10	1.1600	1.2000	1.1050	1.1600	+0.870%	242,992	+21.552%
2025-04-09	1.1000	1.1900	1.0600	1.1500	+1.770%	297,132	+22.609%
2025-04-08	1.1400	1.1500	1.0924	1.1300	+3.670%	214,579	+24.779%
2025-04-07	1.0900	1.1100	1.0100	1.0900	-0.909%	269,625	+29.358%
2025-04-04	1.0700	1.1300	1.0300	1.1000	-1.786%	337,353	+28.182%
2025-04-03	1.1200	1.1450	1.0400	1.1200	-1.754%	435,913	+25.893%
2025-04-02	1.0400	1.1600	0.9600	1.1400	+9.615%	930,059	+23.684%
2025-04-01	1.1000	1.1700	1.0100	1.0400	-4.587%	532,427	+35.577%
2025-03-31	1.2300	1.2300	1.0600	1.0900	-11.382%	531,680	+29.358%
2025-03-28	1.3200	1.3400	1.2000	1.2300	-50.000%	1,820,968	+14.634%
2025-03-27	2.4800	2.5300	2.3652	2.4600	-3.529%	274,893	-42.683%
2025-03-26	2.6100	2.6100	2.4500	2.5500	-2.299%	127,214	-44.706%
2025-03-25	2.6400	2.8500	2.4300	2.6100	+3.571%	278,362	-45.977%
2025-03-24	2.5500	2.5500	2.4000	2.5200	+5.882%	140,298	-44.048%
2025-03-21	2.5700	2.6200	2.3600	2.3800	-9.160%	297,185	-40.756%
2025-03-20	2.4900	2.9000	2.4720	2.6200	+3.150%	395,786	-46.183%
2025-03-19	2.5000	2.6180	2.3000	2.5400	-0.392%	396,694	-44.488%
2025-03-18	2.9500	2.9500	2.5300	2.5500	-4.851%	1,280,203	-44.706%
2025-03-17	2.8300	2.9000	2.6800	2.6800	-5.965%	141,616	-47.388%
2025-03-14	2.8300	2.9100	2.8001	2.8500	+0.707%	88,689	-50.526%
2025-03-13	2.8200	2.9499	2.7300	2.8300	+2.536%	81,465	-50.177%
2025-03-12	2.7900	2.8400	2.6700	2.7600	0.000%	69,570	-48.913%
2025-03-11	2.7800	2.8800	2.6100	2.7600	-0.361%	135,533	-48.913%
2025-03-10	2.9800	3.0794	2.6505	2.7700	-10.065%	203,335	-49.097%
2025-03-07	2.7600	3.1495	2.7600	3.0800	+9.609%	326,103	-54.221%
2025-03-06	3.0000	3.3888	2.6800	2.8100	-3.767%	566,359	-49.822%
2025-03-05	2.4700	3.1400	2.4600	2.9200	+17.742%	538,339	-51.712%
2025-03-04	2.5900	2.6000	2.4000	2.4800	-5.344%	219,852	-43.145%
2025-03-03	2.8700	3.0450	2.5900	2.6200	-8.711%	292,003	-46.183%
2025-02-28	2.9600	3.0250	2.8000	2.8700	-3.691%	123,142	-50.871%
2025-02-27	3.2600	3.3700	2.9100	2.9800	-8.589%	129,163	-52.685%
2025-02-26	3.3300	3.3900	3.2201	3.2600	-2.395%	81,068	-56.748%
2025-02-25	3.3500	3.4200	3.1100	3.3400	-2.339%	135,940	-57.784%
2025-02-24	3.6500	3.6500	3.3500	3.4200	-6.301%	182,352	-58.772%
2025-02-21	3.8300	3.8300	3.6500	3.6500	-3.183%	126,382	-61.370%
2025-02-20	3.8400	3.8900	3.6000	3.7700	-3.085%	355,728	-62.599%
2025-02-19	4.0100	4.0624	3.8600	3.8900	-2.750%	127,320	-63.753%
2025-02-18	3.9400	4.0800	3.9400	4.0000	+1.523%	101,518	-64.750%
2025-02-14	4.0800	4.2000	3.8673	3.9400	-3.902%	205,484	-64.213%
2025-02-13	4.1200	4.2500	4.0500	4.1000	-2.613%	120,774	-65.610%
2025-02-12	3.9500	4.2100	3.6936	4.2100	+0.959%	729,185	-66.508%
2025-02-11	4.3100	4.3300	4.1000	4.1700	-5.011%	160,296	-66.187%
2025-02-10	4.4600	4.4900	4.1200	4.3900	+0.228%	236,019	-67.882%
2025-02-07	4.5300	4.6687	4.2500	4.3800	-3.311%	204,547	-67.808%
2025-02-06	4.5600	4.6700	4.4500	4.5300	-1.092%	150,300	-68.874%
2025-02-05	4.6000	4.6900	4.4500	4.5800	-2.137%	177,783	-69.214%
2025-02-04	4.7100	5.0500	4.6800	4.6800	-1.057%	179,914	-69.872%
2025-02-03	5.0600	5.0600	4.5100	4.7300	-6.706%	328,947	-70.190%
2025-01-31	4.9100	5.4800	4.8900	5.0700	+6.513%	475,125	-72.189%
2025-01-30	4.5800	4.8993	4.5600	4.7600	+3.704%	158,935	-70.378%
2025-01-29	4.8100	4.8541	4.5500	4.5900	-4.175%	146,960	-69.281%
2025-01-28	4.8700	4.9938	4.5600	4.7900	-4.391%	216,368	-70.564%
2025-01-27	4.7400	5.3500	4.7400	5.0100	+2.454%	385,347	-71.856%
2025-01-24	4.5700	5.2500	4.5400	4.8900	+7.709%	621,734	-71.166%
2025-01-23	4.8400	4.9399	4.2900	4.5400	-9.200%	647,477	-68.943%
2025-01-22	5.5900	5.5900	5.0000	5.0000	-10.394%	671,983	-71.800%
2025-01-21	6.0500	6.0600	5.3000	5.5800	-6.689%	1,148,632	-74.731%
2025-01-17	6.0800	6.6000	5.8500	5.9800	-6.416%	723,781	-76.421%
2025-01-16	5.7600	6.8600	5.5100	6.3900	+12.898%	1,322,606	-77.934%
2025-01-15	5.6100	5.9480	5.3600	5.6600	-6.291%	1,033,245	-75.088%
2025-01-14	6.3600	6.5900	5.8500	6.0400	-12.082%	929,803	-76.656%
2025-01-13	7.2000	7.6400	5.8100	6.8700	-6.019%	1,644,821	-79.476%
2025-01-10	8.0000	8.3011	3.8500	7.3100	-42.099%	6,229,676	-80.711%
2025-01-08	14.9500	15.1250	12.0000	12.6250	-55.741%	2,451,493	-88.832%
2025-01-07	52.5000	60.0000	25.0000	28.5250	+29.659%	10,666,549	-95.057%
2025-01-06	10.2250	22.0750	10.0250	22.0000	+112.560%	6,230,454	-93.591%
2025-01-03	10.1250	10.4750	10.1250	10.3500	-1.429%	402,247	-86.377%
2025-01-02	10.9000	11.0000	10.0000	10.5000	-2.326%	877,587	-86.571%
2024-12-31	12.0000	12.2500	9.9000	10.7500	+8.861%	1,785,243	-86.884%
2024-12-30	10.6500	10.9000	9.7500	9.8750	0.000%	1,170,668	-85.722%
2024-12-27	11.0000	11.4750	9.7750	9.8750	-1.250%	1,072,001	-85.722%
2024-12-26	10.2500	11.7500	9.8250	10.0000	+2.041%	1,083,031	-85.900%
2024-12-24	10.1250	10.1750	9.5750	9.8000	-2.488%	330,624	-85.612%
2024-12-23	10.7500	10.7500	9.8500	10.0500	-6.512%	421,073	-85.970%
2024-12-20	10.0750	11.1500	10.0750	10.7500	+2.381%	341,093	-86.884%
2024-12-19	11.9000	11.9000	10.2750	10.5000	-6.667%	381,936	-86.571%
2024-12-18	11.9500	12.0750	10.5250	11.2500	+0.223%	529,886	-87.467%
2024-12-17	11.6750	12.8000	10.8000	11.2250	+10.049%	890,203	-87.439%
2024-12-16	10.3750	10.7000	9.7750	10.2000	+2.000%	435,223	-86.176%
2024-12-13	10.3250	10.3250	9.7750	10.0000	-3.846%	194,450	-85.900%
2024-12-12	10.5000	10.6250	9.6250	10.4000	-3.256%	261,290	-86.442%
2024-12-11	10.8250	11.2250	10.1750	10.7500	0.000%	350,870	-86.884%
2024-12-10	10.8000	11.7500	10.2000	10.7500	-1.149%	665,646	-86.884%
2024-12-09	11.6250	11.6250	10.6250	10.8750	+0.694%	205,779	-87.034%
2024-12-06	11.2500	11.2750	10.5000	10.8000	-5.055%	203,395	-86.944%
2024-12-05	12.3500	12.3500	11.2750	11.3750	-4.211%	252,999	-87.604%
2024-12-04	11.7500	12.4250	11.5500	11.8750	-0.419%	330,680	-88.126%
2024-12-03	11.5250	11.9250	10.7500	11.9250	+0.210%	184,311	-88.176%
2024-12-02	12.5500	14.5500	11.0500	11.9000	+6.013%	709,880	-88.151%
2024-11-29	11.5000	12.5000	10.8750	11.2250	+5.152%	121,892	-87.439%
2024-11-27	10.2500	11.6250	10.2250	10.6750	+2.398%	185,867	-86.792%
2024-11-26	11.8750	11.9250	10.1250	10.4250	-11.277%	139,771	-86.475%
2024-11-25	11.8250	11.9750	10.6250	11.7500	+1.293%	198,677	-88.000%
2024-11-22	12.2500	12.6250	11.4500	11.6000	-5.112%	212,586	-87.845%
2024-11-21	11.7250	13.2250	11.7250	12.2250	+6.304%	384,454	-88.466%
2024-11-20	12.1750	12.6750	11.2500	11.5000	-8.000%	158,547	-87.739%
2024-11-19	12.7500	12.7500	11.8750	12.5000	0.000%	151,655	-88.720%
2024-11-18	13.0000	14.2250	10.0000	12.5000	-3.101%	351,010	-88.720%
2024-11-15	13.7500	14.2500	12.0000	12.9000	-9.315%	248,230	-89.070%
2024-11-14	16.6750	21.7250	13.0000	14.2250	-0.524%	1,465,030	-90.088%
2024-11-13	13.5000	16.6750	12.7250	14.3000	+17.938%	553,255	-90.140%
2024-11-12	13.2500	13.4750	11.7750	12.1250	-10.185%	154,346	-88.371%
2024-11-11	14.5000	14.5750	12.6000	13.5000	-6.087%	201,089	-89.556%
2024-11-08	12.1250	15.4500	12.1250	14.3750	+16.870%	342,691	-90.191%
2024-11-07	13.9000	25.0000	11.6250	12.3000	-2.574%	1,410,316	-88.537%
2024-11-06	11.0250	13.5000	9.6250	12.6250	+8.602%	233,772	-88.832%
2024-11-05	12.4750	23.5000	10.2500	11.6250	-6.627%	1,318,565	-87.871%
2024-11-04	13.7500	13.7500	12.1250	12.4500	-12.632%	70,729	-88.675%
2024-11-01	15.0000	15.6500	14.0000	14.2500	-1.213%	44,363	-90.105%
2024-10-31	14.8500	14.9250	12.7500	14.4250	-3.512%	56,392	-90.225%
2024-10-30	19.8250	19.9998	14.0500	14.9500	-24.874%	152,005	-90.569%
2024-10-29	21.7500	22.3750	19.1500	19.9000	-7.442%	72,281	-92.915%
2024-10-28	21.4750	23.3500	19.1500	21.5000	+0.233%	35,811	-93.442%
2024-10-25	23.2750	24.4725	20.4000	21.4500	-7.841%	40,496	-93.427%
2024-10-24	26.7500	26.7500	22.1000	23.2750	-16.427%	64,897	-93.942%
2024-10-23	31.8750	32.8000	26.5250	27.8500	-1.329%	80,044	-94.937%
2024-10-22	28.6250	31.2250	27.5000	28.2250	-1.826%	17,939	-95.004%
2024-10-21	28.2500	29.9500	27.5250	28.7500	+4.545%	18,225	-95.096%
2024-10-18	27.5000	29.9500	27.1250	27.5000	-1.873%	17,996	-94.873%
2024-10-17	27.9750	31.7750	27.1250	28.0250	+0.179%	16,522	-94.969%
2024-10-16	27.5000	29.5000	27.4000	27.9750	-0.356%	9,151	-94.960%
2024-10-15	28.8750	31.9000	27.2500	28.0750	-4.099%	19,287	-94.978%
2024-10-14	36.0750	36.0750	27.5000	29.2750	-15.755%	28,422	-95.184%
2024-10-11	33.2500	37.1750	31.6500	34.7500	-2.865%	14,673	-95.942%
2024-10-10	40.0000	44.9500	35.1000	35.7750	-11.938%	16,151	-96.059%
2024-10-09	41.6750	41.6750	39.2500	40.6250	-2.519%	3,753	-96.529%
2024-10-08	44.5000	44.5000	41.2500	41.6750	-6.348%	5,848	-96.617%
2024-10-07	45.7500	47.2000	44.2500	44.5000	-2.732%	3,257	-96.831%
2024-10-04	47.5500	48.2250	44.9250	45.7500	-3.785%	5,475	-96.918%
2024-10-03	47.8750	48.3750	47.1250	47.5500	+0.902%	1,368	-97.035%
2024-10-02	48.5000	48.5000	45.8250	47.1250	-0.685%	1,501	-97.008%
2024-10-01	47.7500	49.2000	46.2750	47.4500	-0.628%	1,516	-97.028%
2024-09-30	47.5000	48.9500	46.9000	47.7500	+0.526%	1,564	-97.047%
2024-09-27	48.5000	49.9750	46.2750	47.5000	-2.062%	4,708	-97.032%
2024-09-26	48.4750	50.5750	47.5000	48.5000	+0.052%	2,110	-97.093%
2024-09-25	48.6750	50.6250	47.8750	48.4750	-0.411%	4,081	-97.091%
2024-09-24	53.5000	55.7750	47.5000	48.6750	-9.019%	7,295	-97.103%
2024-09-23	55.0000	56.2500	52.2500	53.5000	-2.727%	1,484	-97.364%
2024-09-20	57.5000	62.5000	55.0000	55.0000	-4.056%	5,256	-97.436%
2024-09-19	60.7500	60.7500	56.2500	57.3250	-3.044%	1,317	-97.540%
2024-09-18	61.7000	61.7000	57.5000	59.1250	-2.192%	1,939	-97.615%
2024-09-17	58.7500	61.2250	57.5000	60.4500	+3.113%	3,175	-97.667%
2024-09-16	57.5000	60.0000	56.2500	58.6250	+1.957%	2,273	-97.595%
2024-09-13	56.7500	58.5000	55.5500	57.5000	+2.222%	1,402	-97.548%
2024-09-12	56.5000	57.4500	54.1000	56.2500	-0.706%	1,331	-97.493%
2024-09-11	53.0000	60.0000	51.4500	56.6500	+6.136%	6,782	-97.511%
2024-09-10	53.4750	54.9500	51.3250	53.3750	+1.185%	1,170	-97.358%
2024-09-09	52.4250	53.7500	50.7500	52.7500	+4.715%	1,679	-97.327%
2024-09-06	51.0000	51.2000	48.7750	50.3750	+1.307%	1,300	-97.201%
2024-09-05	48.7500	51.0000	48.5500	49.7250	-0.251%	1,719	-97.164%
2024-09-04	50.9500	51.2500	48.3000	49.8500	-1.287%	2,129	-97.172%
2024-09-03	54.6500	54.6500	50.1500	50.5000	-4.220%	1,399	-97.208%
2024-08-30	51.3000	53.7250	50.6000	52.7250	+0.429%	1,249	-97.326%
2024-08-29	51.1750	53.6500	50.1000	52.5000	+3.448%	1,784	-97.314%
2024-08-28	53.2500	53.2500	50.1500	50.7500	-3.333%	2,842	-97.222%
2024-08-27	58.5000	58.5000	51.6500	52.5000	-7.753%	3,489	-97.314%
2024-08-26	58.7000	58.7000	56.0000	56.9125	-3.456%	2,536	-97.523%
2024-08-23	59.2500	61.5750	56.3000	58.9500	+4.106%	4,922	-97.608%
2024-08-22	61.2000	61.2000	55.2500	56.6250	-7.475%	3,654	-97.510%
2024-08-21	57.1250	61.9250	52.6000	61.2000	+6.296%	10,111	-97.696%
2024-08-20	52.5000	61.6750	51.9750	57.5750	+8.427%	14,141	-97.551%
2024-08-19	54.4750	54.4750	51.3500	53.1000	-0.748%	3,103	-97.345%
2024-08-16	55.0000	56.0000	51.7250	53.5000	+2.099%	2,547	-97.364%
2024-08-15	55.3750	55.3750	50.5500	52.4000	-1.596%	3,534	-97.309%
2024-08-14	55.9500	56.0000	51.5000	53.2500	-1.389%	1,982	-97.352%
2024-08-13	57.0000	57.4998	53.3750	54.0000	-3.399%	2,771	-97.389%
2024-08-12	54.3000	58.0000	53.2750	55.9000	+3.089%	1,677	-97.478%
2024-08-09	53.7500	55.7750	52.5750	54.2250	-1.409%	1,343	-97.400%
2024-08-08	52.5000	56.2500	51.5250	55.0000	+4.662%	2,277	-97.436%
2024-08-07	58.0250	58.0250	51.3000	52.5500	-6.035%	3,017	-97.317%
2024-08-06	52.7500	58.3500	50.7500	55.9250	+7.290%	4,226	-97.479%
2024-08-05	51.0000	55.1250	47.5000	52.1250	-2.933%	4,315	-97.295%
2024-08-02	60.7250	60.7250	52.5000	53.7000	-11.678%	5,296	-97.374%
2024-08-01	67.5000	68.6500	54.0000	60.8000	-9.859%	14,296	-97.681%
2024-07-31	70.0000	71.7500	67.1750	67.4500	-5.333%	4,706	-97.910%
2024-07-30	75.0000	75.0000	67.9750	71.2500	-3.781%	3,621	-98.021%
2024-07-29	78.0250	78.5000	73.0250	74.0500	-4.942%	3,087	-98.096%
2024-07-26	78.0500	80.0000	75.5000	77.9000	+0.581%	3,291	-98.190%
2024-07-25	77.5000	79.1000	73.7500	77.4500	-0.065%	4,277	-98.179%
2024-07-24	80.0000	80.0000	76.9000	77.5000	-2.023%	2,166	-98.181%
2024-07-23	81.0000	82.2500	75.7250	79.1000	-2.826%	3,812	-98.217%
2024-07-22	83.9000	83.9000	79.2500	81.4000	-1.661%	3,302	-98.268%
2024-07-19	85.2000	85.7500	82.2500	82.7750	-2.846%	2,897	-98.297%
2024-07-18	87.2250	87.5000	83.7500	85.2000	-2.350%	3,532	-98.345%
2024-07-17	87.5000	89.0250	83.3250	87.2500	-0.683%	3,744	-98.384%
2024-07-16	90.9500	91.7500	86.9250	87.8500	-2.982%	7,351	-98.395%
2024-07-15	95.0000	97.3750	90.4250	90.5500	-3.900%	4,643	-98.443%
2024-07-12	93.5000	97.5000	92.9500	94.2250	+1.563%	6,046	-98.504%
2024-07-11	90.3750	94.7500	89.0750	92.7750	+2.627%	5,260	-98.480%
2024-07-10	91.6000	94.7500	89.0000	90.4000	-1.739%	5,542	-98.440%
2024-07-09	90.2500	94.7250	87.5000	92.0000	-6.599%	22,935	-98.467%
2024-07-08	92.5000	101.7750	90.8500	98.5000	+5.067%	5,299	-98.569%
2024-07-05	92.5000	99.9750	87.7500	93.7500	-1.342%	6,070	-98.496%
2024-07-03	93.5000	96.7500	92.2500	95.0250	-4.209%	4,973	-98.516%

.dark-mode .ZJ0Mpd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJ0Mpd{ color: #333333; background-color: white; border: 2px solid #333333; }XTIAXTI Aerospace, Inc. Common Stockstock NASDAQ

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ