XTI Aerospace, Inc. (XTIA) NASDAQ

2.06

-0.11(-5.07%)

Updated at April 14 04:00PM

Currency In USD

XTIA Historical Return

If you invested $1000 in XTI Aerospace, Inc. (XTIA) 10 years ago, it would be worth $0 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $1,503.65. This corresponds to total returns of -100%, -100%, 50.36%, respectively, with annualized returns of -93.04%, -93.79%, 50.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XTIA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2026	2.2	2.06	2.06	2.26	2.03	1.91M
April 13, 2026	1.92	2.17	2.17	2.19	1.88	1.24M
April 10, 2026	2.03	1.94	1.94	2.14	1.92	992,776
April 09, 2026	2.09	2.05	2.05	2.12	2.03	800,510
April 08, 2026	2.26	2.1	2.1	2.27	2.06	1.35M
April 07, 2026	2.05	2.16	2.16	2.16	2	1.6M
April 06, 2026	2.03	2.08	2.08	2.17	2	1.61M
April 02, 2026	1.91	2	2	2.02	1.84	1.15M
April 01, 2026	2.08	1.96	1.96	2.11	1.89	1.66M
March 31, 2026	1.97	2.07	2.07	2.1	1.91	1.1M
March 30, 2026	2.11	1.92	1.92	2.13	1.84	1.35M
March 27, 2026	2.25	2.1	2.1	2.25	2.05	1.28M
March 26, 2026	2.32	2.31	2.31	2.35	2.25	1.19M
March 25, 2026	2.17	2.34	2.34	2.36	2.17	2.28M
March 24, 2026	2.16	2.15	2.15	2.17	2.05	1.41M
March 23, 2026	2.16	2.17	2.17	2.26	1.96	2.69M
March 20, 2026	2.25	2.16	2.16	2.27	2.06	2.3M
March 19, 2026	2.35	2.28	2.28	2.35	2.2	1.79M
March 18, 2026	2.47	2.37	2.37	2.5	2.28	1.99M
March 17, 2026	2.22	2.54	2.54	2.59	2.2	2.75M
March 16, 2026	2.78	2.25	2.25	2.85	2.18	4.09M
March 13, 2026	2.89	2.71	2.71	2.97	2.71	2.22M
March 12, 2026	3.03	2.89	2.89	3.11	2.76	4.51M
March 11, 2026	2.96	3.06	3.06	3.19	2.85	5.97M
March 10, 2026	2.84	3.01	3.01	3.07	2.8	3.57M
March 09, 2026	2.67	2.78	2.78	3	2.57	4.36M
March 06, 2026	2.53	2.64	2.64	2.89	2.49	4.02M
March 05, 2026	2.57	2.59	2.59	2.69	2.4	3.29M
March 04, 2026	2.45	2.56	2.56	2.76	2.3	4.77M
March 03, 2026	1.96	2.42	2.42	2.57	1.91	6.54M
March 02, 2026	1.83	1.99	1.99	2.08	1.82	4.22M
February 27, 2026	1.88	1.87	1.87	1.93	1.8	2.07M
February 26, 2026	1.83	1.92	1.92	1.94	1.82	1.97M
February 25, 2026	1.73	1.82	1.82	1.9	1.71	2.41M
February 24, 2026	1.64	1.68	1.68	1.71	1.61	965,700
February 23, 2026	1.64	1.64	1.64	1.7	1.6	740,039
February 20, 2026	1.84	1.66	1.66	1.84	1.65	1.63M
February 19, 2026	1.78	1.83	1.83	1.85	1.71	1.56M
February 18, 2026	1.72	1.78	1.78	1.85	1.7	1.09M
February 17, 2026	1.77	1.73	1.73	1.77	1.66	717,469
February 13, 2026	1.64	1.76	1.76	1.85	1.63	1.8M
February 12, 2026	1.66	1.65	1.65	1.66	1.56	1.08M
February 11, 2026	1.74	1.64	1.64	1.75	1.58	1.59M
February 10, 2026	1.82	1.71	1.71	1.89	1.71	1.51M
February 09, 2026	1.74	1.82	1.82	1.85	1.64	3.41M
February 06, 2026	1.59	1.62	1.62	1.64	1.48	1.75M
February 05, 2026	1.54	1.6	1.6	1.61	1.45	2.01M
February 04, 2026	1.71	1.58	1.58	1.71	1.51	1.74M
February 03, 2026	1.71	1.69	1.69	1.71	1.62	983,303
February 02, 2026	1.68	1.67	1.67	1.78	1.66	1.07M
January 30, 2026	1.74	1.67	1.67	1.77	1.65	1.76M
January 29, 2026	1.85	1.76	1.76	1.86	1.72	1.7M
January 28, 2026	1.92	1.86	1.86	1.95	1.8	2.18M
January 27, 2026	1.99	1.92	1.92	2.01	1.87	1.98M
January 26, 2026	1.87	2	2	2	1.79	3.36M
January 23, 2026	1.9	1.88	1.88	1.9	1.78	1.77M
January 22, 2026	1.81	1.88	1.88	1.94	1.78	2.03M
January 21, 2026	1.9	1.79	1.79	1.92	1.72	2.74M
January 20, 2026	1.83	1.89	1.89	2	1.82	4.02M
January 16, 2026	1.69	1.88	1.88	1.96	1.66	4.74M