XTIA
XTI AEROSPACE (XTIA)
NASDAQ
$1.93-$0.11 (-5.39%)
Price as of Jun 03, 2026 6:24 PM EDT
  • $69.6M
    Market Cap
  • 7.37%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +7.37%
    Low Price$1.64
    High Price$2.13
  • 3 Months
    -21.24%
    Low Price$1.64
    High Price$3.06
  • 1 Year
    +6.81%
    Low Price$1.24
    High Price$5.05
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
2.08
2.11
1.89
1.96
-5.31%
1,667,275
03/31/2026
1.97
2.10
1.91
2.07
+7.81%
1,111,482
03/30/2026
2.11
2.13
1.84
1.92
-8.57%
1,373,606
03/27/2026
2.25
2.25
2.05
2.10
-9.09%
1,335,623
03/26/2026
2.32
2.35
2.25
2.31
-1.28%
1,196,336
03/25/2026
2.17
2.36
2.17
2.34
+8.84%
2,306,802
03/24/2026
2.16
2.17
2.05
2.15
-0.92%
1,423,046
03/23/2026
2.16
2.26
1.96
2.17
+0.46%
2,517,232
03/20/2026
2.25
2.27
2.06
2.16
-5.26%
2,315,835
03/19/2026
2.35
2.35
2.20
2.28
-3.80%
1,817,472
03/18/2026
2.47
2.50
2.28
2.37
-6.69%
2,016,994
03/17/2026
2.22
2.59
2.20
2.54
+12.89%
2,778,419
03/16/2026
2.78
2.85
2.18
2.25
-16.97%
4,157,785
03/13/2026
2.89
2.97
2.71
2.71
-6.23%
2,250,762
03/12/2026
3.03
3.11
2.76
2.89
-5.56%
4,525,827
03/11/2026
2.96
3.19
2.85
3.06
+1.66%
6,007,814
03/10/2026
2.84
3.07
2.80
3.01
+8.27%
3,636,158
03/09/2026
2.67
3.00
2.57
2.78
+5.30%
4,413,249
03/06/2026
2.53
2.89
2.49
2.64
+1.93%
4,018,514
03/05/2026
2.57
2.69
2.40
2.59
+1.17%
3,287,662
03/04/2026
2.45
2.76
2.30
2.56
+5.79%
4,886,142
03/03/2026
1.96
2.57
1.91
2.42
+21.61%
6,593,846
03/02/2026
1.83
2.08
1.82
1.99
+6.42%
4,224,528
02/27/2026
1.88
1.93
1.80
1.87
-2.60%
2,067,191
02/26/2026
1.83
1.94
1.82
1.92
+5.49%
1,970,528
02/25/2026
1.73
1.90
1.71
1.82
+8.33%
2,407,663
02/24/2026
1.64
1.71
1.61
1.68
+2.44%
965,698
02/23/2026
1.64
1.70
1.60
1.64
-1.20%
740,039
02/20/2026
1.84
1.84
1.65
1.66
-9.29%
1,633,464
02/19/2026
1.78
1.85
1.71
1.83
+2.81%
1,562,289
02/18/2026
1.72
1.85
1.70
1.78
+2.89%
1,091,137
02/17/2026
1.77
1.77
1.66
1.73
-1.70%
717,469
02/13/2026
1.64
1.85
1.63
1.76
+6.67%
1,796,468
02/12/2026
1.66
1.66
1.56
1.65
+0.61%
1,081,331
02/11/2026
1.74
1.75
1.58
1.64
-4.09%
1,592,944
02/10/2026
1.82
1.89
1.71
1.71
-6.04%
1,511,101
02/09/2026
1.74
1.85
1.64
1.82
+12.35%
3,406,177
02/06/2026
1.59
1.64
1.48
1.62
+1.25%
1,749,821
02/05/2026
1.54
1.61
1.45
1.60
+1.27%
2,005,043
02/04/2026
1.71
1.71
1.51
1.58
-6.51%
1,740,217
02/03/2026
1.71
1.71
1.62
1.69
+1.20%
983,303
02/02/2026
1.68
1.78
1.66
1.67
0.00%
1,070,211
01/30/2026
1.74
1.77
1.65
1.67
-5.11%
1,762,394
01/29/2026
1.85
1.86
1.72
1.76
-5.38%
1,697,721
01/28/2026
1.92
1.95
1.80
1.86
-3.12%
2,182,669
01/27/2026
1.99
2.01
1.87
1.92
-4.00%
1,976,284
01/26/2026
1.87
2.00
1.79
2.00
+6.38%
3,360,320
01/23/2026
1.90
1.90
1.78
1.88
0.00%
1,771,364
01/22/2026
1.81
1.94
1.78
1.88
+5.03%
2,034,862
01/21/2026
1.90
1.92
1.72
1.79
-5.29%
2,744,099
01/20/2026
1.83
2.00
1.82
1.89
+0.53%
4,020,509
01/16/2026
1.69
1.96
1.66
1.88
+11.24%
4,738,424
01/15/2026
1.76
1.76
1.64
1.69
-4.52%
1,842,560
01/14/2026
1.74
1.79
1.62
1.77
0.00%
2,837,023
01/13/2026
1.67
1.80
1.62
1.77
+8.59%
2,787,259
01/12/2026
1.78
1.79
1.58
1.63
-7.91%
3,302,016