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

4.5800Last Price

-0.1000 (-2.14%)Change

XTI Aerospace, Inc. is an innovative aviation company focused on the development and commercialization of a revolutionary vertical takeoff and landing (VTOL) aircraft

The company aims to transform urban mobility and air travel by designing a versatile and efficient aircraft that combines the capabilities of helicopters and traditional airplanes. With a commitment to safety, performance, and sustainability, XTI Aerospace seeks to address the growing demand for advanced aerial transportation solutions, offering both passenger and cargo services in a seamless, environmentally friendly manner. Through its cutting-edge technology and expert team, the company is poised to lead the evolution of urban air mobility.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	4.60	4.69	4.45	4.58	177,485	4.58
2/04/2025	4.71	5.05	4.68	4.68	178,925	4.68
2/03/2025	5.06	5.06	4.51	4.73	327,304	4.73
1/31/2025	4.91	5.48	4.89	5.07	475,125	5.07
1/30/2025	4.58	4.90	4.56	4.76	157,226	4.76
1/29/2025	4.81	4.85	4.55	4.59	146,041	4.59
1/28/2025	4.87	4.99	4.56	4.79	215,913	4.79
1/27/2025	4.74	5.35	4.74	5.01	380,803	5.01
1/24/2025	4.57	5.25	4.54	4.89	622,133	4.89
1/23/2025	4.84	4.94	4.29	4.54	639,250	4.54
1/22/2025	5.59	5.59	5.00	5.00	664,961	5.00
1/21/2025	6.05	6.06	5.30	5.58	1,145,613	5.58
1/17/2025	6.08	6.60	5.85	5.98	723,781	5.98
1/16/2025	5.76	6.86	5.51	6.39	1,317,039	6.39
1/15/2025	5.61	5.95	5.36	5.66	1,021,066	5.66
1/14/2025	6.36	6.59	5.85	6.04	920,001	6.04
1/13/2025	7.20	7.64	5.81	6.87	1,625,292	6.87
1/10/2025	8.00	8.30	3.85	7.31	6,229,695	7.31
1/08/2025	0.06	0.06	0.05	0.05	613,232,529	12.63
1/07/2025	0.21	0.24	0.10	0.11	2,634,235,386	28.52
1/06/2025	0.04	0.09	0.04	0.09	1,446,489,031	22.00
1/03/2025	0.04	0.04	0.04	0.04	100,561,814	10.35
1/02/2025	0.04	0.04	0.04	0.04	216,947,378	10.50
12/31/2024	0.04	0.00	0.04	0.04	0	10.75
12/30/2024	0.04	0.04	0.04	0.04	280,365,854	9.88
12/27/2024	0.04	0.05	0.04	0.04	268,000,350	9.88
12/26/2024	0.04	0.05	0.04	0.04	268,711,021	10.00
12/24/2024	0.04	0.04	0.04	0.04	82,655,992	9.80
12/23/2024	0.04	0.04	0.04	0.04	104,095,916	10.05
12/20/2024	0.04	0.04	0.04	0.04	85,274,508	10.75
12/19/2024	0.05	0.05	0.04	0.04	91,156,344	10.28
12/18/2024	0.05	0.05	0.04	0.04	131,409,051	11.25
12/17/2024	0.05	0.05	0.04	0.04	218,302,976	11.22
12/16/2024	0.04	0.04	0.04	0.04	102,566,621	10.20
12/13/2024	0.04	0.04	0.04	0.04	48,612,478	10.00
12/12/2024	0.04	0.04	0.04	0.04	64,743,548	10.40
12/11/2024	0.04	0.04	0.04	0.04	86,731,686	10.75
12/10/2024	0.04	0.05	0.04	0.04	164,880,337	10.75
12/09/2024	0.05	0.05	0.04	0.04	50,460,352	10.88
12/06/2024	0.04	0.05	0.04	0.04	50,848,840	10.80
12/05/2024	0.05	0.05	0.05	0.05	59,951,166	11.38
12/04/2024	0.05	0.05	0.05	0.05	81,193,514	11.88
12/03/2024	0.05	0.05	0.04	0.05	45,390,415	11.93
12/02/2024	0.05	0.06	0.04	0.05	176,221,895	11.90
11/29/2024	0.05	0.05	0.04	0.04	30,473,118	11.22
11/27/2024	0.04	0.05	0.04	0.04	46,466,855	10.68
11/26/2024	0.05	0.05	0.04	0.04	33,090,810	10.43
11/25/2024	0.05	0.05	0.04	0.05	48,911,682	11.75
11/22/2024	0.05	0.05	0.05	0.05	53,146,455	11.60
11/21/2024	0.05	0.05	0.05	0.05	90,611,148	12.22
11/20/2024	0.05	0.05	0.04	0.05	38,748,305	11.50
11/19/2024	0.05	0.05	0.05	0.05	37,217,172	12.50
11/18/2024	0.05	0.06	0.04	0.05	87,071,115	12.50
11/15/2024	0.06	0.06	0.05	0.05	62,113,388	12.90
11/14/2024	0.07	0.09	0.05	0.06	364,067,739	14.22
11/13/2024	0.05	0.07	0.05	0.06	132,630,187	14.30
11/12/2024	0.05	0.05	0.05	0.05	37,520,987	12.13
11/11/2024	0.06	0.06	0.05	0.05	48,999,756	13.50
11/08/2024	0.05	0.06	0.05	0.06	85,672,792	14.38
11/07/2024	0.06	0.06	0.05	0.05	350,510,396	12.30
11/06/2024	0.04	0.05	0.04	0.05	57,901,173	12.63