XTIA
XTI AEROSPACE (XTIA)
NASDAQ
$1.06-$0.01 (-0.93%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $32.7M
    Market Cap
  • -27.21%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +11.63%
    Low Price$0.72
    High Price$1.07
  • 3 Months
    -26.71%
    Low Price$0.72
    High Price$1.63
  • 1 Year
    -27.21%
    Low Price$0.72
    High Price$3.06
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.85
1.13
0.80
1.07
+25.88%
4,422,717
10/22/2026
0.75
0.92
0.72
0.85
+10.62%
1,318,553
10/21/2026
0.71
0.80
0.71
0.77
+5.55%
1,540,137
10/20/2026
0.74
0.77
0.72
0.73
-1.99%
478,017
10/20/2026
-$0.03 Earnings
10/19/2026
0.79
0.84
0.73
0.74
-7.15%
585,559
10/16/2026
0.82
0.82
0.72
0.80
-0.02%
769,406
10/15/2026
0.79
0.82
0.76
0.80
+3.24%
604,026
10/14/2026
0.93
0.94
0.74
0.78
-14.81%
1,294,926
10/13/2026
0.85
0.96
0.85
0.91
+5.96%
918,066
10/12/2026
0.91
0.95
0.85
0.86
-5.26%
1,031,481
10/09/2026
0.81
0.91
0.80
0.91
+12.64%
565,394
10/08/2026
0.82
0.86
0.79
0.80
+1.89%
601,529
10/07/2026
0.70
0.87
0.69
0.79
+9.13%
2,274,931
10/06/2026
0.74
0.76
0.66
0.72
-1.87%
1,251,014
10/05/2026
0.77
0.78
0.72
0.74
-4.22%
567,798
10/02/2026
0.77
0.82
0.76
0.77
-0.05%
551,728
10/01/2026
0.82
0.83
0.76
0.77
-5.90%
545,507
09/30/2026
0.82
0.84
0.80
0.82
-0.45%
573,298
09/29/2026
0.91
0.93
0.81
0.82
-10.63%
1,094,610
09/28/2026
0.99
1.00
0.92
0.92
-6.21%
337,733
09/25/2026
0.98
1.03
0.97
0.98
+2.38%
380,195
09/24/2026
0.94
0.98
0.90
0.96
-0.02%
575,708
09/23/2026
1.01
1.02
0.95
0.96
-4.63%
431,647
09/22/2026
1.01
1.05
1.00
1.01
-0.50%
595,672
09/21/2026
0.97
1.07
0.97
1.01
+6.00%
1,239,478
09/18/2026
0.94
0.97
0.88
0.95
+3.40%
864,957
09/17/2026
0.95
0.97
0.92
0.92
-2.90%
924,609
09/16/2026
0.96
0.98
0.91
0.95
-0.96%
1,090,368
09/15/2026
1.01
1.05
0.94
0.96
-6.06%
1,743,308
09/14/2026
1.00
1.05
1.00
1.02
+0.99%
411,234
09/11/2026
1.04
1.06
1.01
1.01
-2.88%
419,394
09/10/2026
1.03
1.07
1.02
1.04
+0.97%
689,491
09/09/2026
1.05
1.09
1.02
1.03
-1.90%
937,495
09/08/2026
1.06
1.10
1.02
1.05
-0.94%
910,584
09/04/2026
1.01
1.08
0.97
1.06
+4.95%
1,288,875
09/03/2026
0.98
1.18
0.92
1.01
+6.32%
2,657,967
09/02/2026
1.12
1.14
0.86
0.95
-17.39%
3,300,333
09/01/2026
1.32
1.32
1.14
1.15
-14.81%
1,621,094
08/31/2026
1.35
1.37
1.32
1.35
0.00%
471,931
08/28/2026
1.37
1.40
1.34
1.35
-2.17%
424,180
08/27/2026
1.39
1.42
1.38
1.38
-0.72%
324,411
08/26/2026
1.41
1.43
1.37
1.39
-2.11%
557,477
08/25/2026
1.44
1.47
1.42
1.42
0.00%
287,426
08/24/2026
1.44
1.47
1.40
1.42
-4.38%
709,872
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