Skip to main content
XTIA logo

XTI Aerospace, Inc.

XTIANASDAQIndustrialsAerospace & Defense

$0.80Today:- (-)1Y −45.56%

As of Oct 16, 2026 close

Market cap
$13.07M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.66$3.19
Volume (live)
-
Avg. volume (3M)
847.32K

XTI Aerospace (XTIA) Historical Stock Prices

Analyze XTI Aerospace (XTIA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

XTI Aerospace (XTIA) Interactive Price Chart

Interactive historical price chart showing XTI Aerospace stock price movements and trends across multiple time periods.

Loading chart...

XTIA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XTIA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.820.820.720.800.80746.77K
Oct 15, 20260.790.810.760.800.80601.89K
Oct 14, 20260.930.940.740.780.781.29M
Oct 13, 20260.850.960.850.910.91916.86K
Oct 12, 20260.910.950.850.860.861.03M
Oct 9, 20260.810.910.800.910.91555.72K
Oct 8, 20260.820.860.790.800.80600.79K
Oct 7, 20260.700.870.690.790.792.26M
Oct 6, 20260.730.760.660.720.721.24M
Oct 5, 20260.770.780.720.740.74565.91K
Oct 2, 20260.770.820.760.770.77551.73K
Oct 1, 20260.820.830.760.770.77545.51K
Sep 30, 20260.820.830.800.820.82573.30K
Sep 29, 20260.910.930.810.820.821.09M
Sep 28, 20260.981.000.920.920.92337.73K
Sep 25, 20260.981.030.970.980.98380.19K
Sep 24, 20260.940.980.900.960.96575.71K
Sep 23, 20261.011.020.950.960.96431.65K
Sep 22, 20261.011.051.001.001.00595.67K
Sep 21, 20260.971.060.971.011.011.24M
Sep 18, 20260.940.970.880.950.95864.96K
Sep 17, 20260.950.970.920.920.92924.61K
Sep 16, 20260.960.980.910.950.951.09M
Sep 15, 20261.011.050.940.960.961.74M
Sep 14, 20261.001.051.001.021.02411.23K
Sep 11, 20261.041.061.011.011.01419.39K
Sep 10, 20261.031.071.011.041.04689.49K
Sep 9, 20261.051.091.021.031.03937.50K
Sep 8, 20261.061.101.021.051.05910.71K
Sep 4, 20261.011.080.971.061.061.29M
Sep 3, 20260.981.180.921.011.012.66M
Sep 2, 20261.121.140.860.950.953.30M
Sep 1, 20261.321.321.141.151.151.62M
Aug 31, 20261.351.371.321.351.35471.93K
Aug 28, 20261.371.401.331.351.35424.18K
Aug 27, 20261.391.421.381.381.38324.41K
Aug 26, 20261.411.431.371.391.39558.97K
Aug 25, 20261.441.471.421.421.42287.43K
Aug 24, 20261.441.471.401.421.42709.87K
Aug 21, 20261.381.491.381.491.49733.96K
Aug 20, 20261.381.481.371.391.391.07M
Aug 19, 20261.321.351.291.341.34707.73K
Aug 18, 20261.441.501.301.321.322.18M
Aug 17, 20261.621.621.571.571.57583.83K
Aug 14, 20261.551.641.541.621.62591.24K
Aug 13, 20261.601.661.571.571.57816.82K
Aug 12, 20261.581.671.581.611.61602.64K
Aug 11, 20261.631.641.551.591.59681.57K
Aug 10, 20261.531.651.531.631.631.20M
Aug 7, 20261.501.551.501.531.53329.07K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.