XTI Aerospace (XTIA) Stock Chart & Stock Price History

XTI Aerospace logo
$3.94 -0.16 (-3.90%)
Closing price 02/14/2025 04:00 PM Eastern
Extended Trading
$3.95 +0.01 (+0.25%)
As of 02/14/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

XTI Aerospace Stock Price Performance

5 Day
Performance
-6.41%
1 Month
Performance
-34.11%
3 Month
Performance
-69.46%
6 Month
Performance
-92.64%
Year-To-Date
Performance
-63.35%
1 Year
Performance
-99.69%
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.

XTIA Stock Chart for Monday, February, 17, 2025

XTI Aerospace Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/14/2025$4.10$3.94
-3.90%
$4.20$3.87204,852 shs$7.29 million
02/13/2025$4.21$4.10
-2.61%
$4.25$4.05119,911 shs$7.58 million
02/12/2025$4.17$4.21
+0.96%
$4.21$3.69723,861 shs$7.79 million
02/11/2025$4.39$4.17
-5.01%
$4.33$4.10158,956 shs$7.71 million
02/10/2025$4.38$4.39
+0.23%
$4.49$4.12234,785 shs$8.12 million
02/07/2025$4.53$4.38
-3.31%
$4.67$4.25202,200 shs$8.10 million
02/06/2025$4.58$4.53
-1.09%
$4.67$4.45146,743 shs$8.38 million
02/05/2025$4.68$4.58
-2.14%
$4.69$4.45176,732 shs$8.47 million
02/04/2025$4.73$4.68
-1.06%
$5.05$4.68178,435 shs$8.66 million
02/03/2025$5.07$4.73
-6.71%
$5.06$4.51326,966 shs$8.75 million
01/31/2025$4.76$5.07
+6.51%
$5.48$4.89469,678 shs$9.38 million
01/30/2025$4.59$4.76
+3.70%
$4.90$4.56156,865 shs$8.81 million
01/29/2025$4.79$4.59
-4.18%
$4.85$4.55145,706 shs$8.49 million
01/28/2025$5.01$4.79
-4.39%
$4.99$4.56214,507 shs$8.86 million
01/27/2025$4.89$5.01
+2.45%
$5.35$4.74379,938 shs$9.26 million
01/24/2025$4.54$4.89
+7.71%
$5.25$4.54612,570 shs$9.05 million
01/23/2025$5.00$4.54
-9.20%
$4.94$4.29637,865 shs$8.40 million
01/22/2025$5.58$5.00
-10.39%
$5.59$5.00663,810 shs$9.25 million
01/21/2025$5.98$5.58
-6.69%
$6.06$5.301.14 million shs$10.32 million
01/20/2025$5.98$5.98$6.60$5.85688,084 shs$478,000.00
01/17/2025$6.39$5.98
-6.42%
$6.60$5.85688,084 shs$478,000.00
01/16/2025$5.66$6.39
+12.90%
$6.86$5.511.31 million shs$511,000.00

This page (NASDAQ:XTIA) was last updated on 2/17/2025 by MarketBeat.com Staff
From Our Partners