XTIA Quote, Trading Chart, XTI Aerospace Inc. Common Stock
Stock Information
| Company Name: |
XTI Aerospace Inc. Common Stock |
| Stock Symbol: |
XTIA |
| Market: |
NASDAQ |
| Website: |
xtiaerospace.com |
Get XTIA Alerts
News, Short Squeeze, Breakout and More Instantly...
XTIA Quote
| Last: | $0.8102 |
| Change Percent: | -10.97% |
| Open: | $0.93 |
| Previous Close: | $0.8102 |
| High: | $0.935 |
| Low: | $0.8 |
| Volume: | 741,528 |
| Last Trade Date Time: | 10/14/2026 02:44:08 pm |
| Quotes are delayed by 15 to 20 minutes. |
XTIA Chart
Last Twenty Trading Days
| Date: | 2026-10-14 |
| Open: | $0.93 |
| Close: | $0.8102 |
| High: | $0.935 |
| Low: | $0.8 |
| Volume: | 741,528 |
| Date: | 2026-10-13 |
| Open: | $0.8543 |
| Close: | $0.91 |
| High: | $0.9573 |
| Low: | $0.85 |
| Volume: | 881,071 |
| Date: | 2026-10-12 |
| Open: | $0.9095 |
| Close: | $0.8718 |
| High: | $0.95 |
| Low: | $0.85 |
| Volume: | 884,657 |
| Date: | 2026-10-09 |
| Open: | $0.8099 |
| Close: | $0.8958 |
| High: | $0.91 |
| Low: | $0.8047 |
| Volume: | 460,438 |
| Date: | 2026-10-08 |
| Open: | $0.82 |
| Close: | $0.801 |
| High: | $0.8599 |
| Low: | $0.7923 |
| Volume: | 569,818 |
| Date: | 2026-10-07 |
| Open: | $0.7 |
| Close: | $0.8415 |
| High: | $0.8698 |
| Low: | $0.686 |
| Volume: | 2,172,928 |
| Date: | 2026-10-06 |
| Open: | $0.735 |
| Close: | $0.7257 |
| High: | $0.7582 |
| Low: | $0.66 |
| Volume: | 1,160,266 |
| Date: | 2026-10-05 |
| Open: | $0.7702 |
| Close: | $0.7455 |
| High: | $0.78 |
| Low: | $0.721 |
| Volume: | 493,286 |
| Date: | 2026-10-02 |
| Open: | $0.7729 |
| Close: | $0.773 |
| High: | $0.8219 |
| Low: | $0.7551 |
| Volume: | 443,485 |
| Date: | 2026-10-01 |
| Open: | $0.818 |
| Close: | $0.7669 |
| High: | $0.8301 |
| Low: | $0.7641 |
| Volume: | 497,979 |
| Date: | 2026-09-30 |
| Open: | $0.82 |
| Close: | $0.819 |
| High: | $0.835 |
| Low: | $0.8025 |
| Volume: | 548,444 |
| Date: | 2026-09-29 |
| Open: | $0.91 |
| Close: | $0.8202 |
| High: | $0.93 |
| Low: | $0.8135 |
| Volume: | 997,982 |
| Date: | 2026-09-28 |
| Open: | $0.985 |
| Close: | $0.9353 |
| High: | $1 |
| Low: | $0.93 |
| Volume: | 306,566 |
| Date: | 2026-09-25 |
| Open: | $0.98 |
| Close: | $1.01 |
| High: | $1.03 |
| Low: | $0.9675 |
| Volume: | 302,009 |
| Date: | 2026-09-24 |
| Open: | $0.9419 |
| Close: | $0.9646 |
| High: | $0.9779 |
| Low: | $0.9 |
| Volume: | 542,277 |
| Date: | 2026-09-23 |
| Open: | $1.01 |
| Close: | $0.9569 |
| High: | $1.0184 |
| Low: | $0.9506 |
| Volume: | 374,759 |
| Date: | 2026-09-22 |
| Open: | $1.01 |
| Close: | $1.02 |
| High: | $1.05 |
| Low: | $1 |
| Volume: | 526,819 |
| Date: | 2026-09-21 |
| Open: | $0.9675 |
| Close: | $1.03 |
| High: | $1.065 |
| Low: | $0.9675 |
| Volume: | 1,173,514 |
| Date: | 2026-09-18 |
| Open: | $0.94 |
| Close: | $0.9501 |
| High: | $0.97 |
| Low: | $0.8751 |
| Volume: | 771,405 |
| Date: | 2026-09-17 |
| Open: | $0.9535 |
| Close: | $0.94 |
| High: | $0.97 |
| Low: | $0.9377 |
| Volume: | 815,514 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.