XTIA
XTI AEROSPACE (XTIA)
NASDAQ
$1.47-$0.02 (-1.28%)
Price as of Aug 21, 2026 7:54 PM EDT
  • $57.1M
    Market Cap
  • -13.66%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.34%
    Low Price$1.32
    High Price$1.63
  • 3 Months
    -13.66%
    Low Price$1.32
    High Price$2.13
  • 1 Year
    -13.66%
    Low Price$1.24
    High Price$3.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.38
1.49
1.38
1.49
+7.22%
733,955
08/20/2026
1.38
1.48
1.37
1.39
+3.36%
1,069,389
08/19/2026
1.32
1.36
1.29
1.34
+1.52%
707,727
08/18/2026
1.44
1.50
1.30
1.32
-15.92%
2,177,657
08/17/2026
1.62
1.62
1.57
1.57
-3.09%
583,825
08/14/2026
1.55
1.64
1.54
1.62
+3.18%
591,241
08/13/2026
1.60
1.66
1.57
1.57
-2.48%
816,824
08/12/2026
1.58
1.67
1.58
1.61
+1.26%
602,645
08/11/2026
1.63
1.64
1.55
1.59
-2.45%
681,570
08/10/2026
1.53
1.65
1.53
1.63
+6.54%
1,200,528
08/07/2026
1.50
1.55
1.50
1.53
+2.00%
329,066
08/06/2026
1.52
1.55
1.48
1.50
-1.32%
419,655
08/05/2026
1.55
1.56
1.49
1.52
-1.94%
351,172
08/04/2026
1.48
1.55
1.48
1.55
+4.03%
366,634
08/03/2026
1.48
1.52
1.47
1.49
0.00%
407,832
07/31/2026
1.56
1.56
1.49
1.49
-2.61%
239,670
07/30/2026
1.45
1.56
1.45
1.53
+6.25%
634,647
07/29/2026
1.47
1.50
1.44
1.44
-3.36%
363,952
07/28/2026
1.46
1.51
1.41
1.49
+2.05%
504,676
07/27/2026
1.47
1.51
1.45
1.46
0.00%
351,887
07/24/2026
1.47
1.50
1.44
1.46
0.00%
416,374
07/23/2026
1.45
1.50
1.44
1.46
-0.68%
274,056
07/22/2026
1.48
1.51
1.42
1.47
-1.34%
726,541
07/21/2026
1.50
1.52
1.47
1.49
-0.67%
651,903
07/20/2026
1.46
1.52
1.44
1.50
+2.74%
510,764
07/17/2026
1.41
1.47
1.40
1.46
+2.10%
482,641
07/16/2026
1.48
1.50
1.41
1.43
-4.67%
1,585,275
07/15/2026
1.50
1.56
1.46
1.50
0.00%
528,279
07/14/2026
1.44
1.52
1.44
1.50
+3.45%
538,770
07/13/2026
1.41
1.46
1.40
1.45
+2.84%
827,270
07/10/2026
1.50
1.52
1.40
1.41
-6.00%
920,947
07/09/2026
1.54
1.56
1.50
1.50
-1.96%
451,484
07/08/2026
1.54
1.56
1.50
1.53
-1.92%
581,110
07/07/2026
1.59
1.60
1.50
1.56
-1.89%
995,082
07/06/2026
1.63
1.66
1.59
1.59
-1.24%
723,918
07/02/2026
1.71
1.77
1.61
1.61
-5.29%
833,149
07/01/2026
1.79
1.83
1.67
1.70
-6.08%
1,742,223
06/30/2026
1.76
1.82
1.75
1.81
+4.02%
648,301
06/29/2026
1.68
1.75
1.68
1.74
+3.57%
536,355
06/26/2026
1.60
1.68
1.58
1.68
+4.35%
827,882
06/25/2026
1.68
1.70
1.60
1.61
-3.01%
978,725
06/24/2026
1.70
1.72
1.64
1.66
-2.92%
1,166,874
06/23/2026
1.72
1.78
1.71
1.71
-2.84%
826,565
06/22/2026
1.80
1.82
1.75
1.76
-3.83%
661,373
06/18/2026
1.78
1.83
1.76
1.83
+1.67%
1,104,391
06/17/2026
1.78
1.86
1.76
1.80
+4.05%
1,083,047
06/16/2026
1.86
1.89
1.73
1.73
-6.99%
1,648,878
06/15/2026
1.89
1.94
1.84
1.86
+0.54%
1,573,247
06/12/2026
1.90
2.00
1.85
1.85
-2.63%
1,679,701
06/11/2026
1.86
1.91
1.81
1.90
+2.70%
1,064,870
06/10/2026
1.84
1.90
1.83
1.85
-0.54%
791,335
06/09/2026
1.86
1.91
1.75
1.86
+0.54%
1,803,962
06/08/2026
1.83
1.87
1.77
1.85
+2.21%
976,155
06/05/2026
1.94
1.94
1.79
1.81
-7.18%
1,847,634
06/04/2026
1.91
2.01
1.91
1.95
+1.56%
1,295,986
06/03/2026
2.04
2.04
1.89
1.92
-5.88%
1,978,905
06/02/2026
2.07
2.14
2.03
2.04
-4.23%
2,679,519
06/01/2026
2.00
2.20
1.95
2.13
+17.68%
8,630,436
05/29/2026
2.11
2.13
1.80
1.81
-12.56%
9,532,927
05/28/2026
1.97
2.29
1.95
2.07
+10.70%
7,291,433
05/27/2026
1.90
1.99
1.86
1.87
-1.06%
1,375,662
05/26/2026
1.87
2.00
1.83
1.89
+2.72%
1,930,029
05/22/2026
1.75
1.91
1.74
1.84
+6.98%
1,743,218
05/21/2026
1.72
1.75
1.70
1.72
+1.18%
506,293
05/20/2026
1.69
1.77
1.69
1.70
+1.80%
965,276
05/19/2026
1.66
1.72
1.62
1.67
+1.83%
1,208,720
05/18/2026
1.79
1.80
1.63
1.64
-7.34%
1,592,977
05/15/2026
1.77
1.89
1.75
1.77
-0.56%
1,196,480
05/14/2026
1.74
1.90
1.67
1.78
-3.26%
3,072,052
05/14/2026
-$0.91 Earnings
05/13/2026
1.92
1.93
1.83
1.84
-2.65%
976,520
05/12/2026
1.89
1.99
1.85
1.89
+2.16%
1,228,071
05/11/2026
1.74
1.88
1.72
1.85
+5.71%
1,569,923
05/08/2026
1.81
1.84
1.73
1.75
-3.31%
1,575,258
05/07/2026
1.85
1.94
1.80
1.81
-1.63%
1,700,610
05/06/2026
1.80
1.89
1.79
1.84
+0.55%
1,682,643
05/05/2026
1.91
1.95
1.79
1.83
-3.68%
1,287,881
05/04/2026
1.95
1.99
1.85
1.90
-3.06%
950,467
05/01/2026
1.95
1.98
1.88
1.96
+2.62%
616,008
04/30/2026
1.85
1.95
1.85
1.91
+3.24%
865,338
04/29/2026
1.91
1.95
1.82
1.85
-2.63%
1,214,922
04/28/2026
2.00
2.02
1.90
1.90
-5.94%
1,017,878
04/27/2026
2.01
2.07
1.98
2.02
+1.00%
704,642
04/24/2026
2.02
2.09
1.97
2.00
-0.99%
1,122,053
04/23/2026
2.10
2.10
1.97
2.02
-3.81%
924,364
04/22/2026
2.18
2.28
2.04
2.10
-2.78%
1,908,042
04/21/2026
2.33
2.35
2.13
2.16
-7.30%
1,380,612
04/20/2026
2.27
2.40
2.27
2.33
+0.87%
1,837,034
04/17/2026
2.51
2.54
2.27
2.31
-7.97%
2,115,719
04/16/2026
2.32
2.54
2.26
2.51
+6.81%
2,512,158
04/15/2026
2.21
2.37
2.09
2.35
+14.08%
2,475,338
04/15/2026
-$0.45 Earnings
04/14/2026
2.20
2.26
2.03
2.06
-5.07%
1,931,193
04/13/2026
1.92
2.19
1.88
2.17
+11.86%
1,246,855
04/10/2026
2.03
2.14
1.92
1.94
-5.37%
1,015,010
04/09/2026
2.09
2.12
2.03
2.05
-2.38%
801,432
04/08/2026
2.26
2.27
2.06
2.10
-2.78%
1,356,676
04/07/2026
2.05
2.16
2.00
2.16
+3.85%
1,601,606
04/06/2026
2.03
2.17
2.00
2.08
+4.00%
1,620,773
04/02/2026
1.91
2.02
1.84
2.00
+2.04%
1,170,076