XTI Aerospace, Inc. (XTIA) Historical Stock Data
1.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTIA is down -1.22% a day on average. There have been 14 days where XTI Aerospace, Inc. closed green and 16 days where XTIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.17 | 1.25 | 178.56K |
| 2025-04-24 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.19 | 1.27 | 251.36K |
| 2025-04-23 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.15 | 1.20 | 243.48K |
| 2025-04-22 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.14 | 1.20 | 125.72K |
| 2025-04-21 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.16 | 1.20 | 93.78K |
| 2025-04-17 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.16 | 1.21 | 112.05K |
| 2025-04-16 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.14 | 1.34 | 314.75K |
| 2025-04-15 | 1.31 | 1.37 | ↑$0.06 (4.58%) | 1.29 | 1.38 | 407.63K |
| 2025-04-14 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.19 | 1.28 | 213.50K |
| 2025-04-11 | 1.19 | 1.20 | ↑$0.01 (0.42%) | 1.14 | 1.21 | 210.89K |
| 2025-04-10 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.11 | 1.20 | 234.29K |
| 2025-04-09 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.06 | 1.19 | 284.22K |
| 2025-04-08 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.10 | 1.15 | 209.38K |
| 2025-04-07 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.01 | 1.11 | 256.04K |
| 2025-04-04 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.03 | 1.13 | 324.52K |
| 2025-04-03 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.04 | 1.15 | 414.17K |
| 2025-04-02 | 1.04 | 1.14 | ↑$0.10 (9.62%) | 0.96 | 1.16 | 0.90M |
| 2025-04-01 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.01 | 1.17 | 518.44K |
| 2025-03-31 | 1.23 | 1.09 | ↓$0.14 (-11.38%) | 1.06 | 1.23 | 510.10K |
| 2025-03-28 | 1.32 | 1.23 | ↓$0.09 (-6.82%) | 1.20 | 1.34 | 1.77M |
| 2025-03-27 | 2.48 | 2.46 | ↓$0.02 (-0.81%) | 2.37 | 2.53 | 104.10K |
| 2025-03-26 | 2.61 | 2.55 | ↓$0.06 (-2.30%) | 2.45 | 2.61 | 118.79K |
| 2025-03-25 | 2.64 | 2.61 | ↓$0.03 (-1.14%) | 2.43 | 2.84 | 275.44K |
| 2025-03-24 | 2.55 | 2.52 | ↓$0.03 (-1.18%) | 2.40 | 2.55 | 131.94K |
| 2025-03-21 | 2.57 | 2.38 | ↓$0.19 (-7.39%) | 2.36 | 2.62 | 298.35K |
| 2025-03-20 | 2.49 | 2.62 | ↑$0.13 (5.22%) | 2.47 | 2.90 | 395.79K |
| 2025-03-19 | 2.50 | 2.54 | ↑$0.04 (1.60%) | 2.30 | 2.62 | 396.51K |
| 2025-03-18 | 2.95 | 2.55 | ↓$0.40 (-13.56%) | 2.53 | 2.95 | 1.28M |
| 2025-03-17 | 2.83 | 2.68 | ↓$0.15 (-5.30%) | 2.68 | 2.90 | 140.42K |
| 2025-03-14 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.80 | 2.91 | 84.43K |
Create an account or log in to view more rows.
$XTIA hot damn <3
$XTIA I blocked some bears and I liked it!
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading due to volatility.
$XTIA has just been halted from trading.