Free Trial

XTI Aerospace (XTIA) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free XTIA Stock Alerts
$2.50
+0.02 (+0.81%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

XTI Aerospace Stock Price Performance

5 Day
Performance
-12.59%
1 Month
Performance
+44.93%
3 Month
Performance
-52.38%
6 Month
Performance
-72.22%
Year-To-Date
Performance
-55.52%
1 Year
Performance
-93.42%
Receive XTIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XTI Aerospace and its competitors with MarketBeat's FREE daily newsletter

Ad Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

XTIA Stock Chart for Sunday, April, 28, 2024

XTIA Chart by TradingView

XTI Aerospace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.48$2.50
+0.81%		$2.57$2.35147,579 shs$1.80 million
04/25/2024$2.55$2.48
-2.75%		$2.54$2.31136,959 shs$1.79 million
04/24/2024$2.86$2.55
-10.84%		$2.84$2.53207,634 shs$1.84 million
04/23/2024$2.72$2.86
+5.15%		$3.10$2.67243,903 shs$2.06 million
04/22/2024$2.78$2.72
-2.16%		$2.81$2.67105,985 shs$1.96 million
04/19/2024$2.87$2.78
-3.14%		$2.85$2.65178,761 shs$2.00 million
04/18/2024$2.96$2.87
-3.04%		$3.03$2.81171,202 shs$2.07 million
04/17/2024$3.34$2.96
-11.38%		$3.30$2.91247,331 shs$2.13 million
04/16/2024$3.60$3.34
-7.22%		$4.10$3.121.21 million shs$2.41 million
04/15/2024$3.09$3.60
+16.50%		$3.73$2.99671,972 shs$2.59 million
04/12/2024$2.85$3.09
+8.42%		$3.16$2.70305,738 shs$2.23 million
04/11/2024$3.13$2.85
-8.95%		$3.04$2.72245,468 shs$2.05 million
04/10/2024$3.03$3.13
+3.30%		$3.20$2.75362,415 shs$2.25 million
04/09/2024$2.75$3.03
+10.18%		$3.15$2.42524,758 shs$2.18 million
04/08/2024$2.78$2.75
-1.08%		$3.05$2.64358,627 shs$1.98 million
04/05/2024$3.80$2.78
-26.84%		$3.83$2.421.27 million shs$2.00 million
04/04/2024$4.59$3.80
-17.21%		$4.08$3.511.87 million shs$2.74 million
04/03/2024$3.50$4.59
+31.14%		$5.08$4.0621.05 million shs$3.31 million
04/02/2024$2.06$3.50
+69.90%		$4.28$2.9159.42 million shs$2.52 million
04/01/2024$1.73$2.06
+19.42%		$2.25$1.72715,852 shs$1.48 million
03/29/2024$1.73$1.73$1.84$1.72119,524 shs$1.24 million
03/28/2024$1.72$1.73
+0.29%		$1.84$1.72116,248 shs$1.24 million
03/27/2024$1.93$1.72
-10.65%		$1.89$1.71227,991 shs$1.24 million
03/26/2024$2.12$1.93
-9.20%		$2.10$1.87222,764 shs$1.39 million
03/25/2024$2.27$2.12
-6.61%		$2.28$2.06157,759 shs$1.53 million
03/22/2024$2.15$2.27
+5.58%		$2.30$2.09166,464 shs$1.63 million
03/21/2024$2.16$2.15
-0.46%		$2.25$2.15146,756 shs$1.55 million
03/20/2024$2.43$2.16
-11.11%		$2.27$2.00337,010 shs$1.56 million
03/19/2024$0.05$2.43
+4,511.01%		$2.50$1.961.79 million shs$1.75 million
03/18/2024$0.05$0.05$0.07$0.0542.36 million shs$3.80 million
03/15/2024$0.05$0.05$0.07$0.0540.85 million shs$3.80 million
03/14/2024$0.05$0.05$0.07$0.0540.85 million shs$3.80 million
03/13/2024$5.27$0.05
-99.00%		$0.07$0.0540.85 million shs$3.80 million
03/12/2024$5.93$5.27
-11.13%		$6.75$5.20420,759 shs$3.80 million
03/11/2024$5.29$5.93
+12.10%		$7.99$5.191.44 million shs$4.27 million
03/08/2024$4.91$5.29
+7.74%		$5.61$5.00105,584 shs$3.81 million
03/07/2024$5.49$4.91
-10.56%		$5.18$4.84106,639 shs$3.54 million
03/06/2024$4.91$5.49
+11.81%		$5.88$5.00302,735 shs$3.96 million
03/05/2024$4.62$4.91
+6.28%		$5.50$4.51280,235 shs$3.54 million
03/04/2024$4.74$4.62
-2.53%		$4.78$4.5056,654 shs$3.33 million
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
03/01/2024$4.61$4.74
+2.82%		$4.78$4.4746,338 shs$3.42 million
02/29/2024$4.60$4.61
+0.22%		$4.78$4.5133,594 shs$3.32 million
02/28/2024$4.79$4.60
-3.97%		$4.87$4.5642,403 shs$3.31 million
02/27/2024$4.53$4.79
+5.74%		$4.79$4.4275,015 shs$3.45 million
02/26/2024$4.62$4.53
-1.95%		$5.00$4.4071,265 shs$3.26 million
02/23/2024$4.82$4.62
-4.15%		$4.92$4.37147,766 shs$3.33 million
02/22/2024$4.95$4.82
-2.63%		$5.00$4.7831,624 shs$3.47 million
02/21/2024$5.04$4.95
-1.79%		$5.07$4.7741,651 shs$3.57 million
02/20/2024$5.05$5.04
-0.20%		$5.20$5.0131,826 shs$3.63 million
02/19/2024$5.05$5.05$5.10$4.9056,764 shs$3.64 million
02/16/2024$5.00$5.05
+1.00%		$5.10$4.9055,019 shs$3.64 million
02/15/2024$5.00$5.00$5.09$4.9055,993 shs$3.60 million
02/14/2024$4.99$5.00
+0.20%		$5.02$4.8042,988 shs$3.60 million
02/13/2024$5.10$4.99
-2.16%		$5.28$4.16120,674 shs$3.60 million
02/12/2024$5.02$5.10
+1.59%		$5.34$4.96118,987 shs$3.67 million
02/09/2024$5.02$5.02$5.30$4.9281,713 shs$3.62 million
02/08/2024$4.93$5.02
+1.83%		$5.64$4.80166,242 shs$3.62 million
02/07/2024$5.07$4.93
-2.76%		$5.10$4.7572,383 shs$3.55 million
02/06/2024$5.05$5.07
+0.40%		$5.20$5.0243,083 shs$3.65 million
02/05/2024$5.34$5.05
-5.43%		$5.54$5.0556,521 shs$3.64 million
02/02/2024$5.24$5.34
+1.91%		$5.65$5.1936,332 shs$3.85 million
02/01/2024$5.40$5.24
-2.96%		$5.40$5.1651,016 shs$3.78 million
01/31/2024$5.23$5.40
+3.25%		$5.70$5.20100,492 shs$3.89 million
01/30/2024$5.32$5.23
-1.69%		$5.30$5.1037,422 shs$3.77 million
01/29/2024$5.25$5.32
+1.33%		$5.39$5.1559,019 shs$3.83 million

Related Companies:
This page (NASDAQ:XTIA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets