XTI Aerospace, Inc. (XTIA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.1400 | 2.2840 | 2.0300 | 2.0300 | 2.0300 | 148,400 |
| May 02, 2024 | 2.2000 | 2.2600 | 2.0500 | 2.2000 | 2.2000 | 151,900 |
| May 01, 2024 | 2.3000 | 2.4400 | 1.7500 | 2.2000 | 2.2000 | 919,100 |
| Apr 30, 2024 | 2.6000 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 103,600 |
| Apr 29, 2024 | 2.4000 | 2.7000 | 2.4000 | 2.6400 | 2.6400 | 165,500 |
| Apr 26, 2024 | 2.4800 | 2.5650 | 2.3500 | 2.5000 | 2.5000 | 150,000 |
| Apr 25, 2024 | 2.5000 | 2.5400 | 2.3100 | 2.4800 | 2.4800 | 137,300 |
| Apr 24, 2024 | 2.8100 | 2.8400 | 2.5300 | 2.5500 | 2.5500 | 212,000 |
| Apr 23, 2024 | 2.6700 | 3.1000 | 2.6700 | 2.8600 | 2.8600 | 247,000 |
| Apr 22, 2024 | 2.7200 | 2.8100 | 2.6600 | 2.7200 | 2.7200 | 106,000 |
| Apr 19, 2024 | 2.8500 | 2.8500 | 2.6500 | 2.7800 | 2.7800 | 178,800 |
| Apr 18, 2024 | 2.9100 | 3.0300 | 2.8080 | 2.8700 | 2.8700 | 174,200 |
| Apr 17, 2024 | 3.2900 | 3.3000 | 2.9080 | 2.9600 | 2.9600 | 249,800 |
| Apr 16, 2024 | 3.8000 | 4.0960 | 3.1200 | 3.3400 | 3.3400 | 1,217,900 |
| Apr 15, 2024 | 3.0500 | 3.7300 | 2.9900 | 3.6000 | 3.6000 | 673,100 |
| Apr 12, 2024 | 2.7100 | 3.1600 | 2.7000 | 3.0900 | 3.0900 | 306,200 |
| Apr 11, 2024 | 3.0000 | 3.0400 | 2.7200 | 2.8500 | 2.8500 | 246,500 |
| Apr 10, 2024 | 2.9800 | 3.2000 | 2.7500 | 3.1300 | 3.1300 | 376,000 |
| Apr 09, 2024 | 2.6700 | 3.1500 | 2.4200 | 3.0300 | 3.0300 | 531,600 |
| Apr 08, 2024 | 3.0500 | 3.0500 | 2.6400 | 2.7500 | 2.7500 | 364,800 |
| Apr 05, 2024 | 3.6600 | 3.8300 | 2.4200 | 2.7800 | 2.7800 | 1,291,700 |
| Apr 04, 2024 | 4.0000 | 4.0750 | 3.5100 | 3.8000 | 3.8000 | 1,900,800 |
| Apr 03, 2024 | 4.3000 | 5.0800 | 4.0600 | 4.5900 | 4.5900 | 21,321,600 |
| Apr 02, 2024 | 3.0200 | 4.2800 | 2.9100 | 3.5000 | 3.5000 | 60,741,800 |
| Apr 01, 2024 | 1.7200 | 2.2500 | 1.7200 | 2.0600 | 2.0600 | 730,800 |
| Mar 28, 2024 | 1.7400 | 1.8400 | 1.7200 | 1.7250 | 1.7250 | 119,500 |
| Mar 27, 2024 | 1.8900 | 1.8900 | 1.7100 | 1.7200 | 1.7200 | 236,900 |
| Mar 26, 2024 | 2.0900 | 2.1000 | 1.8730 | 1.9250 | 1.9250 | 228,700 |
| Mar 25, 2024 | 2.2700 | 2.2800 | 2.0600 | 2.1200 | 2.1200 | 160,200 |
| Mar 22, 2024 | 2.1500 | 2.3000 | 2.0900 | 2.2700 | 2.2700 | 171,100 |
| Mar 21, 2024 | 2.1500 | 2.2490 | 2.1500 | 2.1500 | 2.1500 | 149,100 |
| Mar 20, 2024 | 2.2600 | 2.3000 | 1.9990 | 2.1600 | 2.1600 | 339,700 |
| Mar 19, 2024 | 2.3100 | 2.5000 | 1.9600 | 2.4300 | 2.4300 | 1,805,900 |
| Mar 18, 2024 | 2.4500 | 2.4600 | 2.0800 | 2.1000 | 2.1000 | 375,600 |
| Mar 15, 2024 | 2.4900 | 2.5000 | 2.2500 | 2.4300 | 2.4300 | 359,500 |
| Mar 14, 2024 | 3.6200 | 3.7900 | 2.4000 | 2.5400 | 2.5400 | 1,020,800 |
| Mar 13, 2024 | 5.9600 | 6.3920 | 3.3010 | 3.5000 | 3.5000 | 1,131,900 |
| Mar 13, 2024 | 1:100 Stock Split | |||||
| Mar 12, 2024 | 6.7000 | 6.8000 | 5.2000 | 5.3000 | 5.3000 | 408,531 |
| Mar 11, 2024 | 5.1000 | 8.0000 | 5.0000 | 5.9000 | 5.9000 | 1,444,850 |
| Mar 08, 2024 | 5.2000 | 5.7000 | 5.0000 | 5.3000 | 5.3000 | 107,546 |
| Mar 07, 2024 | 5.0000 | 5.2000 | 4.8000 | 4.9000 | 4.9000 | 107,378 |
| Mar 06, 2024 | 5.4000 | 5.9000 | 5.0000 | 5.5000 | 5.5000 | 305,826 |
| Mar 05, 2024 | 4.7000 | 5.5000 | 4.5000 | 4.9000 | 4.9000 | 298,543 |
| Mar 04, 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 60,305 |
| Mar 01, 2024 | 4.6000 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 49,545 |
| Feb 29, 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 36,394 |
| Feb 28, 2024 | 4.8000 | 4.9000 | 4.6000 | 4.6000 | 4.6000 | 45,792 |
| Feb 27, 2024 | 4.6000 | 4.8000 | 4.4000 | 4.8000 | 4.8000 | 77,404 |
| Feb 26, 2024 | 4.6000 | 5.0000 | 4.4000 | 4.5000 | 4.5000 | 73,424 |
| Feb 23, 2024 | 4.9000 | 4.9000 | 4.4000 | 4.6000 | 4.6000 | 150,843 |
| Feb 22, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 32,540 |
| Feb 21, 2024 | 5.0000 | 5.1000 | 4.8000 | 5.0000 | 5.0000 | 43,101 |
| Feb 20, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 33,022 |
| Feb 16, 2024 | 5.1000 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 56,765 |
| Feb 15, 2024 | 5.0000 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 61,734 |
| Feb 14, 2024 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 43,948 |
| Feb 13, 2024 | 5.3000 | 5.3000 | 4.2000 | 5.0000 | 5.0000 | 121,988 |
| Feb 12, 2024 | 5.3000 | 5.3000 | 5.0000 | 5.1000 | 5.1000 | 121,082 |
| Feb 09, 2024 | 5.3000 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 84,027 |
| Feb 08, 2024 | 4.9000 | 5.6000 | 4.8000 | 5.0000 | 5.0000 | 167,864 |
| Feb 07, 2024 | 5.1000 | 5.1000 | 4.8000 | 4.9000 | 4.9000 | 73,621 |
| Feb 06, 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 47,333 |
| Feb 05, 2024 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 59,444 |
| Feb 02, 2024 | 5.2000 | 5.7000 | 5.2000 | 5.3000 | 5.3000 | 37,383 |
| Feb 01, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 51,459 |
| Jan 31, 2024 | 5.3000 | 5.7000 | 5.2000 | 5.4000 | 5.4000 | 101,773 |
| Jan 30, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 39,703 |
| Jan 29, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 62,777 |
| Jan 26, 2024 | 5.1000 | 5.3000 | 5.0000 | 5.3000 | 5.3000 | 76,133 |
| Jan 25, 2024 | 4.8000 | 5.4000 | 4.7000 | 5.2000 | 5.2000 | 163,855 |
| Jan 24, 2024 | 4.9000 | 4.9000 | 4.6000 | 4.7000 | 4.7000 | 74,205 |
| Jan 23, 2024 | 5.1000 | 5.2000 | 4.6000 | 4.8000 | 4.8000 | 120,234 |
| Jan 22, 2024 | 5.2000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 100,566 |
| Jan 19, 2024 | 5.0000 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 99,544 |
| Jan 18, 2024 | 5.3000 | 5.4000 | 4.9000 | 5.0000 | 5.0000 | 144,191 |
| Jan 17, 2024 | 5.2000 | 6.0000 | 4.8000 | 5.6000 | 5.6000 | 272,148 |
| Jan 16, 2024 | 4.8000 | 5.8000 | 4.1000 | 5.2000 | 5.2000 | 449,998 |
| Jan 12, 2024 | 6.9000 | 7.0000 | 4.6000 | 4.8000 | 4.8000 | 1,339,385 |
| Jan 11, 2024 | 4.9000 | 4.9000 | 4.4000 | 4.5000 | 4.5000 | 92,717 |
| Jan 10, 2024 | 5.0000 | 5.2000 | 4.8000 | 4.8000 | 4.8000 | 74,575 |
| Jan 09, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 52,809 |
| Jan 08, 2024 | 5.2000 | 5.4000 | 5.0000 | 5.2000 | 5.2000 | 96,807 |
| Jan 05, 2024 | 5.5000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 50,463 |
| Jan 04, 2024 | 5.4000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 39,694 |
| Jan 03, 2024 | 5.4000 | 5.7000 | 5.1000 | 5.5000 | 5.5000 | 67,083 |
| Jan 02, 2024 | 5.6000 | 5.7000 | 5.3000 | 5.4000 | 5.4000 | 76,152 |
| Dec 29, 2023 | 5.8000 | 5.8000 | 5.4000 | 5.6000 | 5.6000 | 85,224 |
| Dec 28, 2023 | 5.9000 | 5.9000 | 5.4000 | 5.6000 | 5.6000 | 136,365 |
| Dec 27, 2023 | 5.7000 | 6.1000 | 5.2000 | 6.0000 | 6.0000 | 165,665 |
| Dec 26, 2023 | 6.1000 | 6.2000 | 5.4000 | 5.6000 | 5.6000 | 146,381 |
| Dec 22, 2023 | 5.8000 | 6.3000 | 5.6000 | 6.1000 | 6.1000 | 111,084 |
| Dec 21, 2023 | 5.5000 | 7.0000 | 5.2000 | 5.7000 | 5.7000 | 160,431 |
| Dec 20, 2023 | 6.2000 | 6.4000 | 5.8000 | 6.0000 | 6.0000 | 148,261 |
| Dec 19, 2023 | 6.2000 | 6.4000 | 5.9000 | 6.2000 | 6.2000 | 126,180 |
| Dec 18, 2023 | 6.9000 | 7.2000 | 5.8000 | 6.4000 | 6.4000 | 482,678 |
| Dec 15, 2023 | 11.1000 | 11.5000 | 7.4000 | 7.5000 | 7.5000 | 865,185 |
| Dec 14, 2023 | 7.2000 | 8.7000 | 7.0000 | 7.8000 | 7.8000 | 260,591 |
| Dec 13, 2023 | 7.1000 | 7.4000 | 6.7000 | 7.1000 | 7.1000 | 97,135 |
| Dec 12, 2023 | 7.2000 | 7.6000 | 7.0000 | 7.5000 | 7.5000 | 162,181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.