Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	0.0667	0.0869	0.0520	0.0569	364,067,744	-0.00(-0.52%)
Nov 13, 2024	0.0540	0.0667	0.0509	0.0572	132,630,184	+0.01(+17.94%)
Nov 12, 2024	0.0530	0.0539	0.0471	0.0485	37,520,988	-0.01(-10.19%)
Nov 11, 2024	0.0580	0.0583	0.0504	0.0540	48,999,756	-0.00(-6.09%)
Nov 08, 2024	0.0485	0.0618	0.0485	0.0575	85,672,792	+0.01(+16.87%)
Nov 07, 2024	0.0600	0.1000	0.0465	0.0492	350,510,400	-0.00(-2.57%)
Nov 06, 2024	0.0441	0.0540	0.0385	0.0505	57,901,172	+0.00(+8.60%)
Nov 05, 2024	0.0499	0.0940	0.0410	0.0465	328,078,400	-0.00(-6.63%)
Nov 04, 2024	0.0550	0.0550	0.0485	0.0498	17,561,830	-0.01(-12.63%)
Nov 01, 2024	0.0600	0.0626	0.0560	0.0570	11,090,766	-0.00(-1.21%)
Oct 31, 2024	0.0594	0.0597	0.0510	0.0577	13,928,243	-0.00(-3.51%)
Oct 30, 2024	0.0800	0.0800	0.0562	0.0598	37,881,504	-0.02(-24.87%)
Oct 29, 2024	0.0900	0.0895	0.0766	0.0796	17,878,132	-0.01(-7.44%)
Oct 28, 2024	0.0859	0.0934	0.0766	0.0860	8,817,634	+0.00(+0.23%)
Oct 25, 2024	0.0931	0.0979	0.0816	0.0858	10,123,992	-0.01(-7.84%)
Oct 24, 2024	0.1070	0.1070	0.0884	0.0931	15,955,845	-0.02(-16.43%)
Oct 23, 2024	0.1275	0.1312	0.1061	0.1114	19,971,714	-0.00(-1.33%)
Oct 22, 2024	0.1145	0.1249	0.1100	0.1129	4,462,793	-0.00(-1.83%)
Oct 21, 2024	0.1130	0.1198	0.1101	0.1150	4,473,761	+0.01(+4.55%)
Oct 18, 2024	0.1100	0.1198	0.1085	0.1100	4,498,969	-0.00(-1.87%)
Oct 17, 2024	0.1119	0.1271	0.1085	0.1121	4,120,349	+0.00(+0.18%)
Oct 16, 2024	0.1100	0.1180	0.1096	0.1119	2,281,287	-0.00(-0.36%)
Oct 15, 2024	0.1155	0.1276	0.1090	0.1123	4,734,964	-0.00(-4.10%)
Oct 14, 2024	0.1443	0.1443	0.1100	0.1171	7,028,232	-0.02(-15.76%)
Oct 11, 2024	0.1330	0.1487	0.1266	0.1390	3,668,230	-0.00(-2.87%)
Oct 10, 2024	0.1600	0.1798	0.1404	0.1431	4,020,908	-0.02(-11.94%)
Oct 09, 2024	0.1667	0.1667	0.1570	0.1625	931,274	-0.00(-2.52%)
Oct 08, 2024	0.1800	0.1780	0.1650	0.1667	1,455,098	-0.01(-6.35%)
Oct 07, 2024	0.1830	0.1888	0.1770	0.1780	809,016	-0.01(-2.73%)
Oct 04, 2024	0.1902	0.1929	0.1797	0.1830	1,368,847	-0.01(-3.79%)
Oct 03, 2024	0.1915	0.1935	0.1885	0.1902	311,549	+0.00(+0.90%)
Oct 02, 2024	0.1940	0.1940	0.1833	0.1885	362,160	-0.00(-0.68%)
Oct 01, 2024	0.1910	0.1968	0.1851	0.1898	378,551	-0.00(-0.63%)
Sep 30, 2024	0.1900	0.1958	0.1876	0.1910	389,332	+0.00(+0.53%)
Sep 27, 2024	0.1940	0.1999	0.1851	0.1900	1,177,007	-0.00(-2.06%)
Sep 26, 2024	0.1939	0.2023	0.1900	0.1940	527,378	+0.00(+0.05%)
Sep 25, 2024	0.1947	0.2025	0.1915	0.1939	1,019,879	-0.00(-0.41%)
Sep 24, 2024	0.2100	0.2231	0.1900	0.1947	1,815,193	-0.02(-9.02%)
Sep 23, 2024	0.2200	0.2250	0.2090	0.2140	370,950	-0.01(-2.73%)
Sep 20, 2024	0.2300	0.2500	0.2200	0.2200	1,347,373	-0.01(-4.06%)
Sep 19, 2024	0.2430	0.2430	0.2250	0.2293	324,178	-0.01(-3.04%)
Sep 18, 2024	0.2468	0.2468	0.2300	0.2365	483,101	-0.01(-2.19%)
Sep 17, 2024	0.2350	0.2449	0.2300	0.2418	768,828	+0.01(+3.11%)
Sep 16, 2024	0.2300	0.2400	0.2250	0.2345	567,404	+0.00(+1.96%)
Sep 13, 2024	0.2270	0.2340	0.2222	0.2300	350,607	+0.01(+2.22%)
Sep 12, 2024	0.2260	0.2298	0.2164	0.2250	332,662	-0.00(-0.71%)
Sep 11, 2024	0.2120	0.2400	0.2058	0.2266	1,695,126	+0.01(+6.14%)
Sep 10, 2024	0.2100	0.2198	0.2053	0.2135	292,425	+0.00(+1.18%)
Sep 09, 2024	0.2097	0.2150	0.2030	0.2110	419,327	+0.01(+4.71%)
Sep 06, 2024	0.2000	0.2048	0.1951	0.2015	325,082	+0.00(+1.31%)
Sep 05, 2024	0.1950	0.2040	0.1942	0.1989	424,454	-0.00(-0.25%)
Sep 04, 2024	0.2000	0.2050	0.1932	0.1994	529,012	-0.00(-1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

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

Historical Prices

Resources