XTI Aerospace, Inc. Common Stock - Common Stock (NQ:XTIA)

1.890 +0.040 (+2.16%)

Official Closing Price Updated: 4:15 PM EDT, May 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	1.890	1.990	1.850	1.890	1,227,495	+0.04(+2.16%)
May 11, 2026	1.740	1.880	1.720	1.850	1,569,866	+0.10(+5.71%)
May 08, 2026	1.810	1.840	1.730	1.750	1,575,265	-0.06(-3.31%)
May 07, 2026	1.850	1.940	1.800	1.810	1,700,608	-0.03(-1.63%)
May 06, 2026	1.800	1.890	1.790	1.840	1,681,992	+0.01(+0.55%)
May 05, 2026	1.910	1.950	1.790	1.830	1,287,634	-0.07(-3.68%)
May 04, 2026	1.950	1.990	1.850	1.900	950,234	-0.06(-3.06%)
May 01, 2026	1.950	1.980	1.880	1.960	616,012	+0.05(+2.62%)
Apr 30, 2026	1.850	1.950	1.850	1.910	864,083	+0.06(+3.24%)
Apr 29, 2026	1.910	1.950	1.820	1.850	1,214,595	-0.05(-2.63%)
Apr 28, 2026	2.000	2.020	1.900	1.900	1,007,153	-0.12(-5.94%)
Apr 27, 2026	2.010	2.070	1.975	2.020	707,244	+0.02(+1.00%)
Apr 24, 2026	2.020	2.085	1.970	2.000	1,122,054	-0.02(-0.99%)
Apr 23, 2026	2.100	2.100	1.970	2.020	924,057	-0.08(-3.81%)
Apr 22, 2026	2.170	2.280	2.040	2.100	1,889,029	-0.06(-2.78%)
Apr 21, 2026	2.330	2.350	2.130	2.160	1,380,078	-0.17(-7.30%)
Apr 20, 2026	2.270	2.400	2.270	2.330	1,836,753	+0.02(+0.87%)
Apr 17, 2026	2.510	2.538	2.270	2.310	2,115,720	-0.20(-7.97%)
Apr 16, 2026	2.320	2.540	2.261	2.510	2,429,625	+0.16(+6.81%)
Apr 15, 2026	2.210	2.370	2.090	2.350	2,453,760	+0.29(+14.08%)
Apr 14, 2026	2.200	2.260	2.030	2.060	1,928,610	-0.11(-5.07%)
Apr 13, 2026	1.920	2.190	1.877	2.170	1,244,241	+0.23(+11.86%)
Apr 10, 2026	2.030	2.140	1.920	1.940	1,015,011	-0.11(-5.37%)
Apr 09, 2026	2.090	2.115	2.030	2.050	801,411	-0.05(-2.38%)
Apr 08, 2026	2.260	2.268	2.055	2.100	1,355,018	-0.06(-2.78%)
Apr 07, 2026	2.050	2.160	2.000	2.160	1,574,465	+0.08(+3.85%)
Apr 06, 2026	2.030	2.170	2.000	2.080	1,618,453	+0.08(+4.00%)
Apr 02, 2026	1.910	2.015	1.840	2.000	1,170,081	+0.04(+2.04%)
Apr 01, 2026	2.080	2.110	1.890	1.960	1,662,042	-0.11(-5.31%)
Mar 31, 2026	1.970	2.100	1.910	2.070	1,111,148	+0.15(+7.81%)
Mar 30, 2026	2.110	2.129	1.840	1.920	1,370,922	-0.18(-8.57%)
Mar 27, 2026	2.250	2.250	2.050	2.100	1,335,624	-0.21(-9.09%)
Mar 26, 2026	2.320	2.350	2.250	2.310	1,196,087	-0.03(-1.28%)
Mar 25, 2026	2.170	2.360	2.170	2.340	2,302,573	+0.19(+8.84%)
Mar 24, 2026	2.160	2.170	2.050	2.150	1,421,709	-0.02(-0.92%)
Mar 23, 2026	2.160	2.260	1.960	2.170	2,517,046	+0.01(+0.46%)
Mar 20, 2026	2.250	2.270	2.060	2.160	2,315,838	-0.12(-5.26%)
Mar 19, 2026	2.350	2.350	2.200	2.280	1,816,703	-0.09(-3.80%)
Mar 18, 2026	2.470	2.497	2.284	2.370	2,014,759	-0.17(-6.69%)
Mar 17, 2026	2.220	2.590	2.200	2.540	2,772,165	+0.29(+12.89%)
Mar 16, 2026	2.780	2.850	2.180	2.250	4,151,483	-0.46(-16.97%)
Mar 13, 2026	2.890	2.970	2.710	2.710	2,250,763	-0.18(-6.23%)
Mar 12, 2026	3.030	3.105	2.760	2.890	4,524,152	-0.17(-5.56%)
Mar 11, 2026	2.960	3.190	2.850	3.060	5,995,967	+0.05(+1.66%)
Mar 10, 2026	2.840	3.070	2.800	3.010	3,629,849	+0.23(+8.27%)
Mar 09, 2026	2.670	3.000	2.570	2.780	4,398,618	+0.14(+5.30%)
Mar 06, 2026	2.530	2.890	2.491	2.640	4,018,518	+0.05(+1.93%)
Mar 05, 2026	2.570	2.686	2.400	2.590	3,273,225	+0.03(+1.17%)
Mar 04, 2026	2.450	2.755	2.300	2.560	4,859,672	+0.14(+5.79%)
Mar 03, 2026	1.960	2.570	1.910	2.420	6,557,714	+0.43(+21.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.