XTI Aerospace, Inc. (XTIA) Historical Stock Data
1.42 ↓0.01 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTIA is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.39 | 1.45 | 884.45K |
| 2025-12-09 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.40 | 1.47 | 844.21K |
| 2025-12-08 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.42 | 1.49 | 1.36M |
| 2025-12-05 | 1.57 | 1.43 | ↓$0.14 (-8.92%) | 1.42 | 1.59 | 1.83M |
| 2025-12-04 | 1.49 | 1.57 | ↑$0.08 (5.37%) | 1.49 | 1.60 | 1.66M |
| 2025-12-03 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.46 | 1.52 | 1.46M |
| 2025-12-02 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.44 | 1.57 | 1.36M |
| 2025-12-01 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.53 | 1.60 | 853.97K |
| 2025-11-28 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.58 | 1.68 | 0.95M |
| 2025-11-26 | 1.50 | 1.61 | ↑$0.12 (7.69%) | 1.50 | 1.70 | 2.64M |
| 2025-11-25 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.49 | 1.55 | 434.37K |
| 2025-11-24 | 1.42 | 1.52 | ↑$0.10 (7.04%) | 1.40 | 1.58 | 2.04M |
| 2025-11-21 | 1.34 | 1.41 | ↑$0.07 (5.22%) | 1.31 | 1.46 | 1.44M |
| 2025-11-20 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.33 | 1.46 | 1.11M |
| 2025-11-19 | 1.55 | 1.39 | ↓$0.16 (-10.32%) | 1.39 | 1.59 | 1.86M |
| 2025-11-18 | 1.32 | 1.53 | ↑$0.22 (16.35%) | 1.30 | 1.54 | 1.24M |
| 2025-11-17 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.27 | 1.41 | 1.41M |
| 2025-11-14 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.38 | 1.46 | 1.32M |
| 2025-11-13 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.43 | 1.56 | 1.47M |
| 2025-11-12 | 1.64 | 1.51 | ↓$0.13 (-7.93%) | 1.45 | 1.69 | 4.30M |
| 2025-11-10 | 1.50 | 1.64 | ↑$0.14 (9.33%) | 1.49 | 1.68 | 1.69M |
| 2025-11-07 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.33 | 1.49 | 1.65M |
| 2025-11-06 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.43 | 1.56 | 1.74M |
| 2025-11-05 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.48 | 1.52 | 702.26K |
| 2025-11-04 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.46 | 1.58 | 891.99K |
| 2025-11-03 | 1.76 | 1.59 | ↓$0.17 (-9.50%) | 1.58 | 1.77 | 1.34M |
| 2025-10-31 | 1.71 | 1.74 | ↑$0.03 (1.75%) | 1.66 | 1.77 | 1.53M |
| 2025-10-30 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.58 | 1.76 | 2.54M |
| 2025-10-29 | 1.53 | 1.61 | ↑$0.08 (5.23%) | 1.50 | 1.63 | 1.34M |
| 2025-10-28 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.48 | 1.58 | 1.52M |
Create an account or log in to view more rows.
$XTIA HOLDING LONG AND STRONG!!!
$XTIA has just been halted from trading.
$XTIA the trend is your friend
until the end.
$XTIA C'mon
do a spike!!
$XTIA last chance to load imo
$XTIA hint hint this is when you buy a few
$XTIA oh my!
$XTIA has just been halted from trading due to volatility.
$XTIA i like the stock
$XTIA has just been halted from trading due to volatility.