XTI Aerospace, Inc. Common Stock - Common Stock (XTIA)
2.9200
0.00 (0.00%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 2.47 | 3.14 | 2.46 | 2.92 | 536,322 | 2.92 |
| 3/04/2025 | 2.59 | 2.60 | 2.40 | 2.48 | 219,131 | 2.48 |
| 3/03/2025 | 2.87 | 3.04 | 2.59 | 2.62 | 291,173 | 2.62 |
| 2/28/2025 | 2.96 | 3.02 | 2.80 | 2.87 | 123,142 | 2.87 |
| 2/27/2025 | 3.26 | 3.37 | 2.91 | 2.98 | 127,608 | 2.98 |
| 2/26/2025 | 3.33 | 3.39 | 3.22 | 3.26 | 79,989 | 3.26 |
| 2/25/2025 | 3.35 | 3.42 | 3.11 | 3.34 | 132,968 | 3.34 |
| 2/24/2025 | 3.65 | 3.65 | 3.35 | 3.42 | 166,114 | 3.42 |
| 2/21/2025 | 3.83 | 3.83 | 3.65 | 3.65 | 126,382 | 3.65 |
| 2/20/2025 | 3.84 | 3.89 | 3.60 | 3.77 | 354,498 | 3.77 |
| 2/19/2025 | 4.01 | 4.06 | 3.86 | 3.89 | 126,712 | 3.89 |
| 2/18/2025 | 3.94 | 4.08 | 3.94 | 4.00 | 100,298 | 4.00 |
| 2/14/2025 | 4.08 | 4.20 | 3.87 | 3.94 | 205,484 | 3.94 |
| 2/13/2025 | 4.12 | 4.25 | 4.05 | 4.10 | 120,155 | 4.10 |
| 2/12/2025 | 3.95 | 4.21 | 3.69 | 4.21 | 723,880 | 4.21 |
| 2/11/2025 | 4.31 | 4.33 | 4.10 | 4.17 | 159,022 | 4.17 |
| 2/10/2025 | 4.46 | 4.49 | 4.12 | 4.39 | 234,816 | 4.39 |
| 2/07/2025 | 4.53 | 4.67 | 4.25 | 4.38 | 204,547 | 4.38 |
| 2/06/2025 | 4.56 | 4.67 | 4.45 | 4.53 | 147,251 | 4.53 |
| 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 |