Dark

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ

At Close

Aug 20, 2026 3:59:52 PM EDT

1.38USD+2.985%(+0.04)1,064,816

1.38Bid 1.40Ask 0.02Spread

Pre-market

Aug 20, 2026 9:29:59 AM EDT

1.41USD+5.224%(+0.07)109,745

After-hours

Aug 20, 2026 4:58:30 PM EDT

1.37USD-0.725%(-0.01)16,877

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	1.4000	1.480000	1.3700	1.3800	+2.985%	1,064,816	0.000%
2026-08-19	1.3200	1.355000	1.2910	1.3400	+1.515%	707,727	+2.985%
2026-08-18	1.4400	1.500000	1.3000	1.3200	-15.924%	2,177,657	+4.545%
2026-08-17	1.6200	1.620000	1.5700	1.5700	-3.086%	583,826	-12.102%
2026-08-14	1.5500	1.640000	1.5400	1.6200	+3.185%	591,241	-14.815%
2026-08-13	1.6000	1.655000	1.5700	1.5700	-2.484%	816,825	-12.102%
2026-08-12	1.5800	1.670100	1.5800	1.6100	+1.258%	602,646	-14.286%
2026-08-11	1.6300	1.640000	1.5500	1.5900	-2.454%	681,571	-13.208%
2026-08-10	1.5300	1.645000	1.5300	1.6300	+6.536%	1,200,581	-15.337%
2026-08-07	1.5000	1.549100	1.5000	1.5300	+2.000%	329,067	-9.804%
2026-08-06	1.5200	1.550000	1.4800	1.5000	-1.316%	419,656	-8.000%
2026-08-05	1.5500	1.560000	1.4900	1.5200	-1.935%	351,172	-9.211%
2026-08-04	1.4800	1.550000	1.4800	1.5500	+4.027%	366,634	-10.968%
2026-08-03	1.4800	1.515000	1.4700	1.4900	0.000%	407,832	-7.383%
2026-07-31	1.5600	1.560000	1.4900	1.4900	-2.614%	239,671	-7.383%
2026-07-30	1.4500	1.559700	1.4500	1.5300	+6.250%	634,648	-9.804%
2026-07-29	1.4700	1.495100	1.4400	1.4400	-3.356%	363,952	-4.167%
2026-07-28	1.4600	1.510000	1.4100	1.4900	+2.055%	506,739	-7.383%
2026-07-27	1.4700	1.505000	1.4503	1.4600	0.000%	351,888	-5.479%
2026-07-24	1.4700	1.500000	1.4400	1.4600	0.000%	416,379	-5.479%
2026-07-23	1.4500	1.500000	1.4350	1.4600	-0.680%	274,057	-5.479%
2026-07-22	1.4800	1.505000	1.4201	1.4700	-1.342%	726,542	-6.122%
2026-07-21	1.5000	1.520000	1.4700	1.4900	-0.667%	651,903	-7.383%
2026-07-20	1.4600	1.520000	1.4400	1.5000	+2.740%	510,765	-8.000%
2026-07-17	1.4100	1.470000	1.4000	1.4600	+2.098%	482,641	-5.479%
2026-07-16	1.4800	1.500000	1.4100	1.4300	-4.667%	1,585,275	-3.497%
2026-07-15	1.5000	1.555000	1.4600	1.5000	0.000%	528,280	-8.000%
2026-07-14	1.4400	1.520000	1.4361	1.5000	+3.448%	538,770	-8.000%
2026-07-13	1.4100	1.460000	1.4000	1.4500	+2.837%	827,271	-4.828%
2026-07-10	1.5000	1.520000	1.4000	1.4100	-6.000%	920,947	-2.128%
2026-07-09	1.5400	1.560100	1.5000	1.5000	-1.961%	451,485	-8.000%
2026-07-08	1.5400	1.555000	1.5000	1.5300	-1.923%	581,110	-9.804%
2026-07-07	1.5900	1.600000	1.5000	1.5600	-1.887%	995,082	-11.538%
2026-07-06	1.6300	1.660000	1.5900	1.5900	-1.242%	723,918	-13.208%
2026-07-02	1.7100	1.770000	1.6100	1.6100	-5.294%	833,160	-14.286%
2026-07-01	1.7900	1.830000	1.6700	1.7000	-6.077%	1,742,223	-18.824%
2026-06-30	1.7600	1.820000	1.7450	1.8100	+4.023%	648,301	-23.757%
2026-06-29	1.6800	1.750000	1.6800	1.7400	+3.571%	536,356	-20.690%
2026-06-26	1.6000	1.680000	1.5800	1.6800	+4.348%	827,883	-17.857%
2026-06-25	1.6800	1.700000	1.6000	1.6100	-3.012%	978,725	-14.286%
2026-06-24	1.7000	1.720000	1.6400	1.6600	-2.924%	1,166,875	-16.867%
2026-06-23	1.7200	1.779300	1.7100	1.7100	-2.841%	826,565	-19.298%
2026-06-22	1.8000	1.820000	1.7500	1.7600	-3.825%	661,374	-21.591%
2026-06-18	1.7800	1.830000	1.7600	1.8300	+1.667%	1,104,391	-24.590%
2026-06-17	1.7800	1.860000	1.7600	1.8000	+4.046%	1,083,048	-23.333%
2026-06-16	1.8600	1.889000	1.7300	1.7300	-6.989%	1,648,878	-20.231%
2026-06-15	1.8900	1.938300	1.8350	1.8600	+0.541%	1,573,248	-25.806%
2026-06-12	1.9000	2.000000	1.8500	1.8500	-2.632%	1,679,702	-25.405%
2026-06-11	1.8600	1.909900	1.8101	1.9000	+2.703%	1,064,870	-27.368%
2026-06-10	1.8400	1.900000	1.8250	1.8500	-0.538%	791,336	-25.405%
2026-06-09	1.8600	1.910000	1.7500	1.8600	+0.541%	1,803,962	-25.806%
2026-06-08	1.8300	1.870000	1.7700	1.8500	+2.210%	976,155	-25.405%
2026-06-05	1.9400	1.940000	1.7900	1.8100	-7.179%	1,847,635	-23.757%
2026-06-04	1.9100	2.010000	1.9100	1.9500	+1.563%	1,295,986	-29.231%
2026-06-03	2.0400	2.040000	1.8900	1.9200	-5.882%	1,979,291	-28.125%
2026-06-02	2.0700	2.140000	2.0275	2.0400	-4.225%	2,679,520	-32.353%
2026-06-01	1.9950	2.200000	1.9500	2.1300	+17.680%	8,630,436	-35.211%
2026-05-29	2.1100	2.130000	1.8000	1.8100	-12.560%	9,532,928	-23.757%
2026-05-28	1.9700	2.290000	1.9500	2.0700	+10.695%	7,291,434	-33.333%
2026-05-27	1.9000	1.990000	1.8600	1.8700	-1.058%	1,375,663	-26.203%
2026-05-26	1.8700	2.000000	1.8300	1.8900	+2.717%	1,930,029	-26.984%
2026-05-22	1.7500	1.910000	1.7400	1.8400	+6.977%	1,743,218	-25.000%
2026-05-21	1.7200	1.750000	1.7000	1.7200	+1.176%	506,293	-19.767%
2026-05-20	1.6900	1.765000	1.6900	1.7000	+1.796%	965,317	-18.824%
2026-05-19	1.6600	1.719800	1.6200	1.6700	+1.829%	1,208,721	-17.365%
2026-05-18	1.7900	1.795000	1.6300	1.6400	-7.345%	1,592,977	-15.854%
2026-05-15	1.7700	1.890000	1.7500	1.7700	-0.562%	1,196,480	-22.034%
2026-05-14	1.7400	1.895000	1.6700	1.7800	-3.261%	3,072,053	-22.472%
2026-05-13	1.9200	1.930000	1.8300	1.8400	-2.646%	976,520	-25.000%
2026-05-12	1.8900	1.990000	1.8500	1.8900	+2.162%	1,228,072	-26.984%
2026-05-11	1.7400	1.880000	1.7200	1.8500	+5.714%	1,569,924	-25.405%
2026-05-08	1.8100	1.840000	1.7300	1.7500	-3.315%	1,575,259	-21.143%
2026-05-07	1.8500	1.939900	1.8000	1.8100	-1.630%	1,700,610	-23.757%
2026-05-06	1.8000	1.890000	1.7900	1.8400	+0.546%	1,682,644	-25.000%
2026-05-05	1.9100	1.950000	1.7900	1.8300	-3.684%	1,287,882	-24.590%
2026-05-04	1.9500	1.990000	1.8500	1.9000	-3.061%	950,467	-27.368%
2026-05-01	1.9500	1.980000	1.8800	1.9600	+2.618%	616,009	-29.592%
2026-04-30	1.8500	1.950000	1.8500	1.9100	+3.243%	865,339	-27.749%
2026-04-29	1.9100	1.950000	1.8200	1.8500	-2.632%	1,214,922	-25.405%
2026-04-28	2.0000	2.020000	1.9000	1.9000	-5.941%	1,017,879	-27.368%
2026-04-27	2.0100	2.070000	1.9750	2.0200	+1.000%	704,643	-31.683%
2026-04-24	2.0200	2.085000	1.9700	2.0000	-0.990%	1,122,054	-31.000%
2026-04-23	2.1000	2.100000	1.9700	2.0200	-3.810%	924,365	-31.683%
2026-04-22	2.1750	2.280000	2.0400	2.1000	-2.778%	1,908,043	-34.286%
2026-04-21	2.3250	2.350000	2.1300	2.1600	-7.296%	1,380,612	-36.111%
2026-04-20	2.2700	2.400000	2.2700	2.3300	+0.866%	1,837,034	-40.773%
2026-04-17	2.5100	2.538200	2.2700	2.3100	-7.968%	2,115,720	-40.260%
2026-04-16	2.3200	2.540000	2.2608	2.5100	+6.809%	2,512,159	-45.020%
2026-04-15	2.2100	2.370000	2.0900	2.3500	+14.078%	2,475,339	-41.277%
2026-04-14	2.2000	2.260000	2.0300	2.0600	-5.069%	1,931,194	-33.010%
2026-04-13	1.9200	2.190000	1.8766	2.1700	+11.856%	1,246,855	-36.406%
2026-04-10	2.0300	2.140000	1.9200	1.9400	-5.366%	1,015,011	-28.866%
2026-04-09	2.0900	2.115500	2.0301	2.0500	-2.381%	801,432	-32.683%
2026-04-08	2.2600	2.268000	2.0550	2.1000	-2.778%	1,356,677	-34.286%
2026-04-07	2.0500	2.160000	2.0000	2.1600	+3.846%	1,601,607	-36.111%
2026-04-06	2.0300	2.170000	2.0000	2.0800	+4.000%	1,620,773	-33.654%
2026-04-02	1.9100	2.015000	1.8400	2.0000	+2.041%	1,170,076	-31.000%
2026-04-01	2.0800	2.110000	1.8900	1.9600	-5.314%	1,667,275	-29.592%
2026-03-31	1.9700	2.099900	1.9100	2.0700	+7.813%	1,111,483	-33.333%
2026-03-30	2.1100	2.128800	1.8400	1.9200	-8.571%	1,373,606	-28.125%
2026-03-27	2.2500	2.250000	2.0500	2.1000	-9.091%	1,335,624	-34.286%
2026-03-26	2.3200	2.350500	2.2500	2.3100	-1.282%	1,196,336	-40.260%
2026-03-25	2.1700	2.360000	2.1700	2.3400	+8.837%	2,306,803	-41.026%
2026-03-24	2.1600	2.170000	2.0500	2.1500	-0.922%	1,423,047	-35.814%
2026-03-23	2.1600	2.260000	1.9600	2.1700	+0.463%	2,517,233	-36.406%
2026-03-20	2.2500	2.270000	2.0600	2.1600	-5.263%	2,315,836	-36.111%
2026-03-19	2.3500	2.350000	2.2000	2.2800	-3.797%	1,817,473	-39.474%
2026-03-18	2.4700	2.497300	2.2840	2.3700	-6.693%	2,016,994	-41.772%
2026-03-17	2.2200	2.590000	2.2000	2.5400	+12.889%	2,778,419	-45.669%
2026-03-16	2.7800	2.849900	2.1800	2.2500	-16.974%	4,157,786	-38.667%
2026-03-13	2.8900	2.970000	2.7100	2.7100	-6.228%	2,250,763	-49.077%
2026-03-12	3.0300	3.105000	2.7600	2.8900	-5.556%	4,525,827	-52.249%
2026-03-11	2.9600	3.190000	2.8500	3.0600	+1.661%	6,007,814	-54.902%
2026-03-10	2.8400	3.070000	2.8000	3.0100	+8.273%	3,636,158	-54.153%
2026-03-09	2.6700	3.000000	2.5700	2.7800	+5.303%	4,413,249	-50.360%
2026-03-06	2.5300	2.890000	2.4912	2.6400	+1.931%	4,018,515	-47.727%
2026-03-05	2.5700	2.686300	2.4000	2.5900	+1.172%	3,287,663	-46.718%
2026-03-04	2.4500	2.755000	2.3000	2.5600	+5.785%	4,886,142	-46.094%
2026-03-03	1.9600	2.570000	1.9100	2.4200	+21.608%	6,593,847	-42.975%
2026-03-02	1.8300	2.080000	1.8200	1.9900	+6.417%	4,224,299	-30.653%
2026-02-27	1.8800	1.929900	1.8000	1.8700	-2.604%	2,067,192	-26.203%
2026-02-26	1.8300	1.940000	1.8200	1.9200	+5.495%	1,970,528	-28.125%
2026-02-25	1.7150	1.899900	1.7050	1.8200	+8.333%	2,393,953	-24.176%
2026-02-24	1.6400	1.710000	1.6100	1.6800	+2.439%	965,699	-17.857%
2026-02-23	1.6400	1.700000	1.6000	1.6400	-1.205%	740,039	-15.854%
2026-02-20	1.8400	1.840000	1.6500	1.6600	-9.290%	1,633,464	-16.867%
2026-02-19	1.7800	1.850000	1.7100	1.8300	+2.809%	1,562,709	-24.590%
2026-02-18	1.7200	1.845000	1.7010	1.7800	+2.890%	1,090,948	-22.472%
2026-02-17	1.7700	1.770000	1.6600	1.7300	-1.705%	717,469	-20.231%
2026-02-13	1.6400	1.850000	1.6300	1.7600	+6.667%	1,796,468	-21.591%
2026-02-12	1.6600	1.660000	1.5550	1.6500	+0.610%	1,081,331	-16.364%
2026-02-11	1.7400	1.754600	1.5800	1.6400	-4.094%	1,592,944	-15.854%
2026-02-10	1.8200	1.889900	1.7100	1.7100	-6.044%	1,505,517	-19.298%
2026-02-09	1.7400	1.850000	1.6400	1.8200	+12.346%	3,406,077	-24.176%
2026-02-06	1.5900	1.640000	1.4750	1.6200	+1.250%	1,749,810	-14.815%
2026-02-05	1.5400	1.610000	1.4500	1.6000	+1.266%	2,005,043	-13.750%
2026-02-04	1.7100	1.710000	1.5100	1.5800	-6.509%	1,740,217	-12.658%
2026-02-03	1.7100	1.710000	1.6200	1.6900	+1.198%	983,303	-18.343%
2026-02-02	1.6800	1.780000	1.6600	1.6700	0.000%	1,070,211	-17.365%
2026-01-30	1.7400	1.769900	1.6500	1.6700	-5.114%	1,762,394	-17.365%
2026-01-29	1.8500	1.860000	1.7150	1.7600	-5.376%	1,697,721	-21.591%
2026-01-28	1.9200	1.950000	1.8000	1.8600	-3.125%	2,182,669	-25.806%
2026-01-27	1.9900	2.005000	1.8700	1.9200	-4.000%	1,976,284	-28.125%
2026-01-26	1.8700	2.000000	1.7900	2.0000	+6.383%	3,360,320	-31.000%
2026-01-23	1.9000	1.900000	1.7800	1.8800	0.000%	1,771,364	-26.596%
2026-01-22	1.8100	1.936157	1.7800	1.8800	+5.028%	2,034,862	-26.596%
2026-01-21	1.8950	1.920000	1.7200	1.7900	-5.291%	2,744,099	-22.905%
2026-01-20	1.8300	2.000000	1.8200	1.8900	+0.532%	4,016,235	-26.984%
2026-01-16	1.6900	1.961500	1.6632	1.8800	+11.243%	4,731,809	-26.596%
2026-01-15	1.7600	1.760000	1.6400	1.6900	-4.520%	1,828,453	-18.343%
2026-01-14	1.7400	1.785000	1.6200	1.7700	0.000%	2,823,672	-22.034%
2026-01-13	1.6700	1.801000	1.6200	1.7700	+8.589%	2,766,973	-22.034%
2026-01-12	1.7800	1.785000	1.5800	1.6300	-7.910%	3,284,722	-15.337%
2026-01-09	1.8000	1.940000	1.7500	1.7700	0.000%	4,932,044	-22.034%
2026-01-08	1.7100	1.820000	1.6800	1.7700	+4.118%	3,019,945	-22.034%
2026-01-07	1.6300	1.785000	1.6300	1.7000	+8.280%	5,789,550	-18.824%
2026-01-06	1.5800	1.590000	1.4800	1.5700	-0.633%	2,538,106	-12.102%
2026-01-05	1.4900	1.620000	1.4700	1.5800	+10.490%	4,758,709	-12.658%
2026-01-02	1.2900	1.460000	1.2800	1.4300	+15.323%	1,885,602	-3.497%
2025-12-31	1.2600	1.310000	1.2200	1.2400	-1.587%	1,207,325	+11.290%
2025-12-30	1.3100	1.318800	1.2600	1.2600	-3.817%	1,034,973	+9.524%
2025-12-29	1.3500	1.360000	1.3000	1.3100	-3.676%	1,113,459	+5.344%
2025-12-26	1.4000	1.400000	1.3500	1.3600	-2.158%	857,792	+1.471%
2025-12-24	1.4300	1.450000	1.3800	1.3900	+2.206%	1,129,840	-0.719%
2025-12-23	1.4000	1.410000	1.3600	1.3600	-3.546%	1,098,217	+1.471%
2025-12-22	1.3500	1.480000	1.3400	1.4100	+3.676%	1,473,412	-2.128%
2025-12-19	1.2800	1.380000	1.2718	1.3600	+7.087%	1,647,142	+1.471%
2025-12-18	1.2900	1.339800	1.2600	1.2700	+0.794%	794,958	+8.661%
2025-12-17	1.3400	1.350000	1.2600	1.2600	-4.545%	1,227,451	+9.524%
2025-12-16	1.3500	1.380000	1.3100	1.3200	-2.941%	966,275	+4.545%
2025-12-15	1.4000	1.410000	1.3500	1.3600	-2.857%	1,196,022	+1.471%
2025-12-12	1.4000	1.460000	1.3900	1.4000	-0.709%	1,212,517	-1.429%
2025-12-11	1.4100	1.440000	1.4000	1.4100	-0.704%	643,126	-2.128%
2025-12-10	1.4300	1.450000	1.3900	1.4200	-0.699%	898,060	-2.817%
2025-12-09	1.4200	1.470000	1.4000	1.4300	+0.704%	874,086	-3.497%
2025-12-08	1.4400	1.490000	1.4200	1.4200	-0.699%	1,386,710	-2.817%
2025-12-05	1.5700	1.586100	1.4201	1.4300	-8.917%	1,845,222	-3.497%
2025-12-04	1.4900	1.600000	1.4900	1.5700	+4.667%	1,677,226	-12.102%
2025-12-03	1.4700	1.519900	1.4600	1.5000	+3.448%	1,460,503	-8.000%
2025-12-02	1.5300	1.570000	1.4443	1.4500	-5.229%	1,400,167	-4.828%
2025-12-01	1.5700	1.597100	1.5300	1.5300	-6.135%	867,821	-9.804%
2025-11-28	1.6500	1.679800	1.5750	1.6300	+1.242%	969,016	-15.337%
2025-11-26	1.5000	1.700000	1.4950	1.6100	+8.054%	2,654,526	-14.286%
2025-11-25	1.5200	1.550000	1.4850	1.4900	-1.974%	453,865	-7.383%
2025-11-24	1.4200	1.580000	1.4000	1.5200	+7.801%	2,061,261	-9.211%
2025-11-21	1.3400	1.459900	1.3100	1.4100	+6.015%	1,442,794	-2.128%
2025-11-20	1.4000	1.455000	1.3300	1.3300	-4.317%	1,167,209	+3.759%
2025-11-19	1.5500	1.585000	1.3850	1.3900	-9.150%	2,019,900	-0.719%
2025-11-18	1.3150	1.540000	1.3000	1.5300	+15.909%	1,284,778	-9.804%
2025-11-17	1.4000	1.410000	1.2700	1.3200	-5.036%	1,552,194	+4.545%
2025-11-14	1.4500	1.460000	1.3800	1.3900	-4.138%	1,335,169	-0.719%
2025-11-13	1.5200	1.560000	1.4303	1.4500	-3.974%	1,473,944	-4.828%
2025-11-12	1.6400	1.690000	1.4500	1.5100	-7.362%	4,348,503	-8.609%
2025-11-11	1.6400	1.660000	1.5700	1.6300	-0.610%	757,882	-15.337%
2025-11-10	1.5200	1.680000	1.4900	1.6400	+12.329%	1,732,334	-15.854%
2025-11-07	1.4300	1.490000	1.3200	1.4600	+1.389%	1,660,059	-5.479%
2025-11-06	1.5300	1.560000	1.4300	1.4400	-4.000%	1,752,417	-4.167%
2025-11-05	1.5100	1.520000	1.4800	1.5000	+2.041%	707,626	-8.000%
2025-11-04	1.5500	1.580000	1.4600	1.4700	-7.547%	903,879	-6.122%
2025-11-03	1.7600	1.770000	1.5800	1.5900	-8.621%	1,361,544	-13.208%
2025-10-31	1.7200	1.770000	1.6600	1.7400	+2.353%	1,563,064	-20.690%
2025-10-30	1.6000	1.760000	1.5800	1.7000	+5.590%	2,586,226	-18.824%
2025-10-29	1.5600	1.630000	1.5000	1.6100	+3.205%	1,475,368	-14.286%
2025-10-28	1.5300	1.580000	1.4812	1.5600	+1.299%	1,562,892	-11.538%
2025-10-27	1.4900	1.540000	1.4400	1.5400	+4.762%	1,350,506	-10.390%
2025-10-24	1.4800	1.490000	1.4400	1.4700	+0.685%	492,538	-6.122%
2025-10-23	1.4400	1.480000	1.4200	1.4600	+2.098%	483,716	-5.479%
2025-10-22	1.4500	1.470000	1.4100	1.4300	-2.055%	949,373	-3.497%
2025-10-21	1.4900	1.500000	1.4400	1.4600	-2.667%	420,237	-5.479%
2025-10-20	1.4900	1.545000	1.4900	1.5000	+2.041%	842,170	-8.000%
2025-10-17	1.4500	1.490000	1.4050	1.4700	+1.379%	684,284	-6.122%
2025-10-16	1.5100	1.550000	1.4450	1.4500	-3.974%	843,885	-4.828%
2025-10-15	1.5000	1.530000	1.4500	1.5100	+0.667%	1,269,547	-8.609%
2025-10-14	1.4400	1.520000	1.3900	1.5000	+2.740%	924,983	-8.000%
2025-10-13	1.4700	1.490000	1.4100	1.4600	+2.098%	791,171	-5.479%
2025-10-10	1.5100	1.520000	1.4300	1.4300	-5.298%	1,695,751	-3.497%
2025-10-09	1.5900	1.590000	1.5000	1.5100	-5.625%	1,063,778	-8.609%
2025-10-08	1.5700	1.600000	1.5400	1.6000	+1.911%	707,055	-13.750%
2025-10-07	1.6100	1.650000	1.5500	1.5700	-1.875%	1,130,352	-12.102%
2025-10-06	1.5200	1.600000	1.4850	1.6000	+6.667%	1,240,680	-13.750%
2025-10-03	1.5600	1.560000	1.4800	1.5000	-3.226%	941,941	-8.000%
2025-10-02	1.4800	1.550000	1.4538	1.5500	+5.442%	1,140,809	-10.968%
2025-10-01	1.4600	1.490000	1.4500	1.4700	0.000%	604,648	-6.122%
2025-09-30	1.5000	1.520000	1.4500	1.4700	-1.342%	849,746	-6.122%
2025-09-29	1.4700	1.500000	1.4500	1.4900	+2.759%	723,010	-7.383%
2025-09-26	1.5100	1.520000	1.4500	1.4500	-3.974%	1,625,707	-4.828%
2025-09-25	1.5800	1.580000	1.5000	1.5100	-4.430%	1,224,793	-8.609%
2025-09-24	1.5700	1.630000	1.5600	1.5800	+1.282%	1,899,839	-12.658%
2025-09-23	1.5600	1.600000	1.5100	1.5600	0.000%	1,448,713	-11.538%
2025-09-22	1.6000	1.600000	1.5300	1.5600	-2.500%	1,346,590	-11.538%
2025-09-19	1.5050	1.655000	1.4900	1.6000	+5.263%	3,384,156	-13.750%
2025-09-18	1.5050	1.540000	1.4820	1.5200	+1.333%	2,241,484	-9.211%
2025-09-17	1.5150	1.570000	1.4900	1.5000	0.000%	3,175,328	-8.000%
2025-09-16	1.5150	1.560000	1.4700	1.5000	-0.662%	1,879,646	-8.000%
2025-09-15	1.5500	1.560000	1.4550	1.5100	-1.307%	2,536,869	-8.609%
2025-09-12	1.5400	1.585000	1.3100	1.5300	-24.631%	19,551,287	-9.804%
2025-09-11	2.2300	2.300000	2.0100	2.0300	-8.559%	5,046,303	-32.020%
2025-09-10	2.1000	2.250000	2.0800	2.2200	+6.220%	1,916,066	-37.838%
2025-09-09	2.0700	2.130000	2.0300	2.0900	+1.951%	1,356,641	-33.971%
2025-09-08	2.0700	2.120000	2.0200	2.0500	+1.990%	1,524,489	-32.683%
2025-09-05	2.0350	2.065000	1.9400	2.0100	+0.500%	897,843	-31.343%
2025-09-04	2.0500	2.070000	1.9500	2.0000	-0.990%	1,024,212	-31.000%
2025-09-03	2.0000	2.080000	1.9800	2.0200	+2.020%	1,004,586	-31.683%
2025-09-02	2.0000	2.040000	1.9300	1.9800	-1.493%	808,205	-30.303%
2025-08-29	2.0900	2.090000	1.9205	2.0100	-1.471%	1,292,657	-31.343%
2025-08-28	1.8800	2.045000	1.8601	2.0400	+10.870%	2,447,924	-32.353%
2025-08-27	1.8200	1.890000	1.7636	1.8400	0.000%	786,782	-25.000%
2025-08-26	1.7500	1.880000	1.7500	1.8400	+6.977%	1,569,038	-25.000%
2025-08-25	1.7200	1.790000	1.7100	1.7200	0.000%	356,912	-19.767%
2025-08-22	1.7700	1.770000	1.7100	1.7200	-1.149%	490,737	-19.767%
2025-08-21	1.6400	1.788500	1.6300	1.7400	+5.455%	704,615	-20.690%
2025-08-20	1.7300	1.740000	1.6300	1.6500	-5.172%	1,256,814	-16.364%
2025-08-19	1.8350	1.840000	1.7250	1.7400	-4.396%	852,919	-20.690%
2025-08-18	1.7600	1.869900	1.7600	1.8200	+2.825%	932,758	-24.176%
2025-08-15	1.7200	1.805000	1.7200	1.7700	-2.747%	936,925	-22.034%
2025-08-14	1.8200	1.830000	1.7100	1.8200	-0.546%	937,350	-24.176%
2025-08-13	1.8100	1.860000	1.7450	1.8300	+2.235%	865,231	-24.590%
2025-08-12	1.8000	1.836500	1.7100	1.7900	+0.562%	1,198,599	-22.905%
2025-08-11	1.8500	1.897200	1.7750	1.7800	-4.813%	1,249,085	-22.472%
2025-08-08	1.9000	1.910000	1.8500	1.8700	-0.532%	589,638	-26.203%
2025-08-07	1.8400	1.920000	1.8400	1.8800	+2.174%	453,484	-26.596%
2025-08-06	1.8850	1.910000	1.8200	1.8400	-2.646%	953,462	-25.000%
2025-08-05	2.0000	2.009900	1.8700	1.8900	-3.571%	1,336,843	-26.984%
2025-08-04	2.0200	2.020000	1.9300	1.9600	-2.488%	877,192	-29.592%
2025-08-01	2.0000	2.030000	1.9300	2.0100	-0.985%	795,813	-31.343%
2025-07-31	1.9900	2.090000	1.9500	2.0300	+1.500%	1,114,324	-32.020%
2025-07-30	1.9800	2.070000	1.9700	2.0000	+3.093%	1,077,349	-31.000%
2025-07-29	2.1000	2.100000	1.8701	1.9400	-6.731%	2,251,057	-28.866%
2025-07-28	2.1500	2.150000	2.0200	2.0800	-1.887%	1,293,580	-33.654%
2025-07-25	2.1400	2.140000	2.0500	2.1200	-0.469%	1,003,165	-34.906%
2025-07-24	2.1900	2.220000	2.1100	2.1300	-4.054%	1,171,422	-35.211%
2025-07-23	2.1500	2.270000	2.1000	2.2200	+5.213%	1,811,154	-37.838%
2025-07-22	2.1981	2.198100	2.0300	2.1100	-2.315%	1,832,012	-34.597%
2025-07-21	2.3100	2.329900	2.1400	2.1600	-3.139%	1,538,621	-36.111%
2025-07-18	2.4450	2.470000	2.1700	2.2300	-8.230%	2,815,808	-38.117%
2025-07-17	2.0000	2.430000	2.0000	2.4300	+22.727%	5,209,545	-43.210%
2025-07-16	2.0800	2.080000	1.9100	1.9800	-3.415%	2,245,447	-30.303%
2025-07-15	2.0700	2.100000	1.9800	2.0500	-0.485%	1,544,544	-32.683%
2025-07-14	2.0400	2.120000	2.0000	2.0600	+5.641%	1,754,356	-33.010%
2025-07-11	2.0700	2.070000	1.9100	1.9500	-5.797%	1,748,441	-29.231%
2025-07-10	2.0800	2.090000	1.9680	2.0700	0.000%	1,331,237	-33.333%
2025-07-09	2.1600	2.170000	2.0000	2.0700	+1.471%	2,479,607	-33.333%
2025-07-08	1.8300	2.140000	1.8300	2.0400	+13.966%	3,339,228	-32.353%
2025-07-07	1.7700	1.790000	1.7100	1.7900	+1.705%	1,023,074	-22.905%
2025-07-03	1.7350	1.770000	1.6800	1.7600	+1.734%	1,072,145	-21.591%
2025-07-02	1.7400	1.810000	1.7000	1.7300	-0.575%	1,593,328	-20.231%
2025-07-01	1.6200	1.750000	1.6200	1.7400	+6.748%	2,792,652	-20.690%
2025-06-30	1.6800	1.680000	1.6000	1.6300	-2.395%	1,977,409	-15.337%
2025-06-27	1.6500	1.730000	1.6400	1.6700	+0.602%	2,011,665	-17.365%
2025-06-26	1.7300	1.740000	1.6200	1.6600	-1.190%	3,535,298	-16.867%
2025-06-25	1.8700	2.170000	1.6800	1.6800	-39.785%	15,246,617	-17.857%
2025-06-24	2.7900	2.940000	2.7000	2.7900	+3.333%	1,852,586	-50.538%
2025-06-23	2.8200	3.040000	2.6300	2.7000	-13.462%	3,077,088	-48.889%
2025-06-20	3.4100	3.460000	3.0000	3.1200	-11.111%	2,349,102	-55.769%
2025-06-18	3.4500	3.670000	3.2700	3.5100	-14.390%	3,810,756	-60.684%
2025-06-17	3.2600	4.220000	3.1700	4.1000	+48.014%	16,469,441	-66.341%
2025-06-16	3.5500	3.650000	2.5200	2.7700	-31.773%	7,314,217	-50.181%
2025-06-13	3.5800	4.299500	3.4500	4.0600	-19.444%	4,872,810	-66.010%
2025-06-12	5.0300	6.162500	4.7800	5.0400	-0.198%	19,308,913	-72.619%
2025-06-11	3.1800	7.430000	3.0500	5.0500	+65.574%	58,610,461	-72.673%
2025-06-10	2.5800	3.090000	2.4900	3.0500	+18.677%	4,728,653	-54.754%
2025-06-09	1.9400	2.590000	1.8800	2.5700	+38.172%	4,349,436	-46.304%
2025-06-06	1.8200	1.890000	1.7601	1.8600	+8.140%	445,826	-25.806%
2025-06-05	2.0000	2.000000	1.7100	1.7200	-9.948%	912,736	-19.767%
2025-06-04	1.9300	1.947200	1.8400	1.9100	+0.526%	658,100	-27.749%
2025-06-03	1.9000	2.088800	1.8716	1.9000	+1.604%	1,033,205	-27.368%
2025-06-02	1.7400	1.905000	1.7400	1.8700	+11.310%	935,665	-26.203%
2025-05-30	1.8500	1.850000	1.5700	1.6800	-7.182%	1,324,396	-17.857%
2025-05-29	2.0000	2.000000	1.8000	1.8100	-7.179%	659,601	-23.757%
2025-05-28	2.0700	2.070000	1.8000	1.9500	-2.500%	1,027,131	-29.231%
2025-05-27	1.9100	2.050000	1.8000	2.0000	+9.290%	1,496,633	-31.000%
2025-05-23	1.8500	1.910000	1.7700	1.8300	-1.613%	911,308	-24.590%
2025-05-22	1.7600	1.980000	1.7100	1.8600	+15.528%	2,260,020	-25.806%
2025-05-21	1.5200	1.760000	1.4100	1.6100	+7.333%	1,339,943	-14.286%
2025-05-20	1.9200	1.960000	1.5000	1.5000	-7.975%	2,059,493	-8.000%
2025-05-19	1.4000	1.640000	1.3500	1.6300	+18.116%	1,498,679	-15.337%
2025-05-16	1.3400	1.400000	1.3200	1.3800	+2.985%	175,186	0.000%
2025-05-15	1.4300	1.440000	1.2800	1.3400	-5.634%	242,423	+2.985%
2025-05-14	1.3700	1.560000	1.3492	1.4200	+2.899%	833,555	-2.817%
2025-05-13	1.3800	1.399800	1.3000	1.3800	+2.222%	236,673	0.000%
2025-05-12	1.3300	1.400000	1.3100	1.3500	+2.273%	234,880	+2.222%
2025-05-09	1.3000	1.349900	1.2800	1.3200	+2.326%	124,097	+4.545%
2025-05-08	1.2900	1.319900	1.2600	1.2900	+0.389%	139,607	+6.977%
2025-05-07	1.2700	1.310000	1.2600	1.2850	+1.181%	107,989	+7.393%
2025-05-06	1.3000	1.315900	1.2421	1.2700	-3.788%	111,819	+8.661%
2025-05-05	1.3200	1.340000	1.2800	1.3200	+0.763%	127,810	+4.545%
2025-05-02	1.3200	1.350000	1.3000	1.3100	0.000%	205,898	+5.344%
2025-05-01	1.3600	1.370000	1.2800	1.3100	-2.963%	190,961	+5.344%
2025-04-30	1.2300	1.439900	1.2200	1.3500	+9.756%	590,932	+2.222%
2025-04-29	1.2300	1.270000	1.2300	1.2300	-0.806%	152,766	+12.195%
2025-04-28	1.2500	1.250000	1.2000	1.2400	+0.813%	186,421	+11.290%
2025-04-25	1.2500	1.250000	1.1700	1.2300	-1.600%	180,895	+12.195%
2025-04-24	1.2000	1.278300	1.1941	1.2500	+4.167%	270,928	+10.400%
2025-04-23	1.1900	1.200000	1.1500	1.2000	+4.348%	250,024	+15.000%
2025-04-22	1.1800	1.200000	1.1400	1.1500	-3.361%	139,864	+20.000%
2025-04-21	1.2000	1.200000	1.1600	1.1900	0.000%	97,345	+15.966%
2025-04-17	1.2000	1.210000	1.1600	1.1900	+0.847%	119,647	+15.966%
2025-04-16	1.3000	1.336400	1.1400	1.1800	-13.869%	332,267	+16.949%
2025-04-15	1.3100	1.380000	1.2900	1.3700	+7.031%	426,761	+0.730%
2025-04-14	1.2800	1.280000	1.1900	1.2800	+6.667%	248,007	+7.812%
2025-04-11	1.1900	1.210000	1.1350	1.2000	+3.448%	233,035	+15.000%
2025-04-10	1.1600	1.200000	1.1050	1.1600	+0.870%	242,992	+18.966%
2025-04-09	1.1000	1.190000	1.0600	1.1500	+1.770%	297,132	+20.000%
2025-04-08	1.1400	1.150000	1.0924	1.1300	+3.670%	214,579	+22.124%
2025-04-07	1.0900	1.110000	1.0100	1.0900	-0.909%	269,625	+26.606%
2025-04-04	1.0700	1.130000	1.0300	1.1000	-1.786%	337,353	+25.455%
2025-04-03	1.1200	1.145000	1.0400	1.1200	-1.754%	435,913	+23.214%
2025-04-02	1.0400	1.160000	0.9600	1.1400	+9.615%	930,059	+21.053%
2025-04-01	1.1000	1.170000	1.0100	1.0400	-4.587%	532,427	+32.692%
2025-03-31	1.2300	1.230000	1.0600	1.0900	-11.382%	531,680	+26.606%
2025-03-28	1.3200	1.340000	1.2000	1.2300	-50.000%	1,820,968	+12.195%
2025-03-27	2.4800	2.530000	2.3652	2.4600	-3.529%	274,893	-43.902%
2025-03-26	2.6100	2.610000	2.4500	2.5500	-2.299%	127,214	-45.882%
2025-03-25	2.6400	2.850000	2.4300	2.6100	+3.571%	278,362	-47.126%
2025-03-24	2.5500	2.550000	2.4000	2.5200	+5.882%	140,298	-45.238%
2025-03-21	2.5700	2.620000	2.3600	2.3800	-9.160%	297,185	-42.017%
2025-03-20	2.4900	2.900000	2.4720	2.6200	+3.150%	395,786	-47.328%
2025-03-19	2.5000	2.618000	2.3000	2.5400	-0.392%	396,694	-45.669%
2025-03-18	2.9500	2.950000	2.5300	2.5500	-4.851%	1,280,203	-45.882%
2025-03-17	2.8300	2.900000	2.6800	2.6800	-5.965%	141,616	-48.507%
2025-03-14	2.8300	2.910000	2.8001	2.8500	+0.707%	88,689	-51.579%
2025-03-13	2.8200	2.949900	2.7300	2.8300	+2.536%	81,465	-51.237%
2025-03-12	2.7900	2.840000	2.6700	2.7600	0.000%	69,570	-50.000%
2025-03-11	2.7800	2.880000	2.6100	2.7600	-0.361%	135,533	-50.000%
2025-03-10	2.9800	3.079400	2.6505	2.7700	-10.065%	203,335	-50.181%
2025-03-07	2.7600	3.149500	2.7600	3.0800	+9.609%	326,103	-55.195%
2025-03-06	3.0000	3.388800	2.6800	2.8100	-3.767%	566,359	-50.890%
2025-03-05	2.4700	3.140000	2.4600	2.9200	+17.742%	538,339	-52.740%
2025-03-04	2.5900	2.600000	2.4000	2.4800	-5.344%	219,852	-44.355%
2025-03-03	2.8700	3.045000	2.5900	2.6200	-8.711%	292,003	-47.328%

.dark-mode .MLW7Fr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLW7Fr{ color: #333333; background-color: white; border: 2px solid #333333; }XTIAXTI Aerospace, Inc. Common Stockstock NASDAQ

XTIA
XTI Aerospace, Inc. Common Stock
stock NASDAQ