XTI Aerospace, Inc. - XTIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	4.71	4.68	4.68	5.05	4.68	179,914
February 03, 2025	5.06	4.73	4.73	5.06	4.51	329,514
January 31, 2025	4.91	5.07	5.07	5.48	4.89	459,868
January 30, 2025	4.58	4.76	4.76	4.9	4.56	158,935
January 29, 2025	4.81	4.59	4.59	4.85	4.55	143,601
January 28, 2025	4.87	4.79	4.79	4.99	4.56	216,400
January 27, 2025	4.74	5.01	5.01	5.35	4.74	385,347
January 24, 2025	4.57	4.89	4.89	5.25	4.54	622,133
January 23, 2025	4.84	4.54	4.54	4.94	4.29	631,000
January 22, 2025	5.59	5	5	5.59	5	673,405
January 21, 2025	6.05	5.58	5.58	6.06	5.3	1.15M
January 17, 2025	6.08	5.98	5.98	6.6	5.85	723,781
January 16, 2025	5.76	6.39	6.39	6.86	5.51	1.29M
January 15, 2025	5.61	5.66	5.66	5.95	5.36	1.03M
January 14, 2025	6.36	6.04	6.04	6.59	5.85	929,803
January 13, 2025	7.2	6.87	6.87	7.64	5.81	1.64M
January 10, 2025	8	7.31	7.31	8.3	3.85	6.23M
January 08, 2025	14.95	12.63	12.63	15.13	12	2.45M
January 07, 2025	52.5	28.53	28.53	60	25	10.67M
January 06, 2025	10.23	22	22	22.08	10.03	6.23M
January 03, 2025	10.13	10.35	10.35	10.48	10.13	402,247
January 02, 2025	10.9	10.5	10.5	11	10	877,587
December 31, 2024	12	10.75	10.75	12.25	9.9	1.79M
December 30, 2024	10.65	9.88	9.88	10.9	9.75	1.17M
December 27, 2024	11	9.88	9.88	11.48	9.78	1.07M
December 26, 2024	10.25	10	10	11.75	9.82	1.08M
December 24, 2024	10.13	9.8	9.8	10.18	9.57	330,624
December 23, 2024	10.75	10.05	10.05	10.75	9.85	421,073
December 20, 2024	10.07	10.75	10.75	11.15	10.07	341,098
December 19, 2024	11.9	10.5	10.5	11.9	10.28	381,936
December 18, 2024	11.95	11.25	11.25	12.08	10.53	529,886
December 17, 2024	11.68	11.23	11.23	12.8	10.8	890,202
December 16, 2024	10.38	10.2	10.2	10.7	9.78	435,223
December 13, 2024	10.33	10	10	10.33	9.78	194,450
December 12, 2024	10.5	10.4	10.4	10.63	9.63	261,290
December 11, 2024	10.83	10.75	10.75	11.23	10.18	350,870
December 10, 2024	10.8	10.75	10.75	11.75	10.2	665,646
December 09, 2024	11.63	10.88	10.88	11.63	10.63	205,779
December 06, 2024	11.25	10.8	10.8	11.28	10.5	203,395
December 05, 2024	12.35	11.38	11.38	12.35	11.28	252,999
December 04, 2024	11.75	11.88	11.88	12.43	11.55	330,680
December 03, 2024	11.53	11.93	11.93	11.93	10.75	184,311
December 02, 2024	12.55	11.9	11.9	14.55	11.05	709,880
November 29, 2024	11.5	11.23	11.23	12.5	10.88	121,892
November 27, 2024	10.25	10.68	10.68	11.63	10.23	185,867
November 26, 2024	11.88	10.43	10.43	11.93	10.13	139,771
November 25, 2024	11.83	11.75	11.75	11.98	10.63	198,677
November 22, 2024	12.25	11.6	11.6	12.63	11.45	212,586
November 21, 2024	11.73	12.23	12.23	13.23	11.73	384,454
November 20, 2024	12.18	11.5	11.5	12.68	11.25	158,547
November 19, 2024	12.75	12.5	12.5	12.75	11.88	151,706
November 18, 2024	13	12.5	12.5	14.23	10	351,009
November 15, 2024	13.75	12.9	12.9	14.25	12	248,230
November 14, 2024	16.68	14.23	14.23	21.73	13	1.47M
November 13, 2024	13.5	14.3	14.3	16.68	12.73	553,256
November 12, 2024	13.25	12.13	12.13	13.48	11.78	154,346
November 11, 2024	14.5	13.5	13.5	14.58	12.6	201,089
November 08, 2024	12.13	14.38	14.38	15.45	12.13	342,691
November 07, 2024	13.9	12.3	12.3	25	11.63	1.41M
November 06, 2024	11.03	12.63	12.63	13.5	9.63	233,772

XTI Aerospace, Inc. (XTIA) NASDAQ