XTI AEROSPACE, INC. Stock Price History
Complete retained XTIA history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.
- 2018-12-31: Cumulative dividend-reinvested close $269,156,256.00; Split-adjusted close $269,156,256.00.
- 2018-12-28: Cumulative dividend-reinvested close $247,218,752.00; Split-adjusted close $247,218,752.00.
- 2018-12-27: Cumulative dividend-reinvested close $253,124,992.00; Split-adjusted close $253,124,992.00.
- 2018-12-26: Cumulative dividend-reinvested close $243,000,000.00; Split-adjusted close $243,000,000.00.
- Available history
- 2018-01-02 to 2018-12-31
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value, the year's first close.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2018-01-02 to 2018-12-31
| Date | Cumulative dividend-reinvested close | Split-adjusted close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2018-12-31 | $269,156,256.00 | $269,156,256.00 | |||||
| 2018-12-28 | $247,218,752.00 | $247,218,752.00 | |||||
| 2018-12-27 | $253,124,992.00 | $253,124,992.00 | |||||
| 2018-12-26 | $243,000,000.00 | $243,000,000.00 | |||||
| 2018-12-24 | $232,031,248.00 | $232,031,248.00 | |||||
| 2018-12-21 | $270,843,744.00 | $270,843,744.00 | |||||
| 2018-12-20 | $345,937,504.00 | $345,937,504.00 | |||||
| 2018-12-19 | $252,281,248.00 | $252,281,248.00 | |||||
| 2018-12-18 | $233,718,752.00 | $233,718,752.00 | |||||
| 2018-12-17 | $259,031,248.00 | $259,031,248.00 | |||||
| 2018-12-14 | $267,890,624.00 | $267,890,624.00 | |||||
| 2018-12-13 | $275,906,240.00 | $275,906,240.00 | |||||
| 2018-12-12 | $282,656,256.00 | $282,656,256.00 | |||||
| 2018-12-11 | $303,665,632.00 | $303,665,632.00 | |||||
| 2018-12-10 | $313,875,008.00 | $313,875,008.00 | |||||
| 2018-12-07 | $305,437,504.00 | $305,437,504.00 | |||||
| 2018-12-06 | $301,218,752.00 | $301,218,752.00 | |||||
| 2018-12-04 | $337,500,000.00 | $337,500,000.00 | |||||
| 2018-12-03 | $345,937,504.00 | $345,937,504.00 | |||||
| 2018-11-30 | $367,031,264.00 | $367,031,264.00 | |||||
| 2018-11-29 | $391,078,112.00 | $391,078,112.00 | |||||
| 2018-11-28 | $388,968,736.00 | $388,968,736.00 | |||||
| 2018-11-27 | $405,000,000.00 | $405,000,000.00 | |||||
| 2018-11-26 | $381,375,008.00 | $381,375,008.00 | |||||
| 2018-11-23 | $367,031,264.00 | $367,031,264.00 | |||||
| 2018-11-21 | $374,624,992.00 | $374,624,992.00 | |||||
| 2018-11-20 | $350,156,256.00 | $350,156,256.00 | |||||
| 2018-11-19 | $282,656,256.00 | $282,656,256.00 | |||||
| 2018-11-16 | $304,593,760.00 | $304,593,760.00 | |||||
| 2018-11-15 | $331,593,760.00 | $331,593,760.00 | |||||
| 2018-11-14 | $291,093,760.00 | $291,093,760.00 | |||||
| 2018-11-13 | $261,562,496.00 | $261,562,496.00 | |||||
| 2018-11-12 | $297,843,744.00 | $297,843,744.00 | |||||
| 2018-11-09 | $275,906,240.00 | $275,906,240.00 | |||||
| 2018-11-08 | $287,718,752.00 | $287,718,752.00 | |||||
| 2018-11-07 | $261,562,496.00 | $261,562,496.00 | |||||
| 2018-11-06 | $313,031,264.00 | $313,031,264.00 | |||||
| 2018-11-05 | $434,531,264.00 | $434,531,264.00 | |||||
| 2018-11-02 | $424,406,240.00 | $424,406,240.00 | |||||
| 2018-11-01 | $624,374,976.00 | $624,374,976.00 | |||||
| 2018-10-31 | $641,249,984.00 | $641,249,984.00 | |||||
| 2018-10-30 | $617,625,024.00 | $617,625,024.00 | |||||
| 2018-10-29 | $695,249,984.00 | $695,249,984.00 | |||||
| 2018-10-26 | $759,374,976.00 | $759,374,976.00 | |||||
| 2018-10-25 | $810,000,000.00 | $810,000,000.00 | |||||
| 2018-10-24 | $691,875,008.00 | $691,875,008.00 | |||||
| 2018-10-23 | $769,500,032.00 | $769,500,032.00 | |||||
| 2018-10-22 | $810,000,000.00 | $810,000,000.00 | |||||
| 2018-10-19 | $806,625,024.00 | $806,625,024.00 | |||||
| 2018-10-18 | $857,249,984.00 | $857,249,984.00 | |||||
| 2018-10-17 | $891,000,000.00 | $891,000,000.00 | |||||
| 2018-10-16 | $894,374,976.00 | $894,374,976.00 | |||||
| 2018-10-15 | $891,000,000.00 | $891,000,000.00 | |||||
| 2018-10-12 | $911,249,984.00 | $911,249,984.00 | |||||
| 2018-10-11 | $891,000,000.00 | $891,000,000.00 | |||||
| 2018-10-10 | $877,500,032.00 | $877,500,032.00 | |||||
| 2018-10-09 | $1,005,750,016.00 | $1,005,750,016.00 | |||||
| 2018-10-08 | $1,076,625,024.00 | $1,076,625,024.00 | |||||
| 2018-10-05 | $1,262,249,984.00 | $1,262,249,984.00 | |||||
| 2018-10-04 | $1,012,499,968.00 | $1,012,499,968.00 | |||||
| 2018-10-03 | $1,417,500,032.00 | $1,417,500,032.00 | |||||
| 2018-10-02 | $691,875,008.00 | $691,875,008.00 | |||||
| 2018-10-01 | $691,875,008.00 | $691,875,008.00 | |||||
| 2018-09-28 | $678,374,976.00 | $678,374,976.00 | |||||
| 2018-09-27 | $708,750,016.00 | $708,750,016.00 | |||||
| 2018-09-26 | $793,124,992.00 | $793,124,992.00 | |||||
| 2018-09-25 | $634,499,968.00 | $634,499,968.00 | |||||
| 2018-09-24 | $519,750,016.00 | $519,750,016.00 | |||||
| 2018-09-21 | $523,124,992.00 | $523,124,992.00 | |||||
| 2018-09-20 | $540,000,000.00 | $540,000,000.00 | |||||
| 2018-09-19 | $523,124,992.00 | $523,124,992.00 | |||||
| 2018-09-18 | $475,875,008.00 | $475,875,008.00 | |||||
| 2018-09-17 | $496,124,992.00 | $496,124,992.00 | |||||
| 2018-09-14 | $492,750,016.00 | $492,750,016.00 | |||||
| 2018-09-13 | $583,875,008.00 | $583,875,008.00 | |||||
| 2018-09-12 | $702,000,000.00 | $702,000,000.00 | |||||
| 2018-09-11 | $415,124,992.00 | $415,124,992.00 | |||||
| 2018-09-10 | $435,375,008.00 | $435,375,008.00 | |||||
| 2018-09-07 | $445,500,000.00 | $445,500,000.00 | |||||
| 2018-09-06 | $432,000,000.00 | $432,000,000.00 | |||||
| 2018-09-05 | $455,624,992.00 | $455,624,992.00 | |||||
| 2018-09-04 | $489,375,008.00 | $489,375,008.00 | |||||
| 2018-08-31 | $482,624,992.00 | $482,624,992.00 | |||||
| 2018-08-30 | $469,124,992.00 | $469,124,992.00 | |||||
| 2018-08-29 | $435,375,008.00 | $435,375,008.00 | |||||
| 2018-08-28 | $435,375,008.00 | $435,375,008.00 | |||||
| 2018-08-27 | $425,249,984.00 | $425,249,984.00 | |||||
| 2018-08-24 | $435,375,008.00 | $435,375,008.00 | |||||
| 2018-08-23 | $428,624,992.00 | $428,624,992.00 | |||||
| 2018-08-22 | $445,500,000.00 | $445,500,000.00 | |||||
| 2018-08-21 | $459,000,000.00 | $459,000,000.00 | |||||
| 2018-08-20 | $438,750,016.00 | $438,750,016.00 | |||||
| 2018-08-17 | $462,375,008.00 | $462,375,008.00 | |||||
| 2018-08-16 | $448,875,008.00 | $448,875,008.00 | |||||
| 2018-08-15 | $442,124,992.00 | $442,124,992.00 | |||||
| 2018-08-14 | $462,375,008.00 | $462,375,008.00 | |||||
| 2018-08-13 | $391,500,000.00 | $391,500,000.00 | |||||
| 2018-08-10 | $371,249,984.00 | $371,249,984.00 | |||||
| 2018-08-09 | $459,000,000.00 | $459,000,000.00 | |||||
| 2018-08-08 | $452,249,984.00 | $452,249,984.00 | |||||
| 2018-08-07 | $455,624,992.00 | $455,624,992.00 | |||||
| 2018-08-06 | $388,124,992.00 | $388,124,992.00 | |||||
| 2018-08-03 | $398,249,984.00 | $398,249,984.00 | |||||
| 2018-08-02 | $421,875,008.00 | $421,875,008.00 | |||||
| 2018-08-01 | $425,249,984.00 | $425,249,984.00 | |||||
| 2018-07-31 | $465,750,016.00 | $465,750,016.00 | |||||
| 2018-07-30 | $452,249,984.00 | $452,249,984.00 | |||||
| 2018-07-27 | $459,000,000.00 | $459,000,000.00 | |||||
| 2018-07-26 | $502,875,008.00 | $502,875,008.00 | |||||
| 2018-07-25 | $523,124,992.00 | $523,124,992.00 | |||||
| 2018-07-24 | $546,750,016.00 | $546,750,016.00 | |||||
| 2018-07-23 | $570,374,976.00 | $570,374,976.00 | |||||
| 2018-07-20 | $553,500,032.00 | $553,500,032.00 | |||||
| 2018-07-19 | $543,374,976.00 | $543,374,976.00 | |||||
| 2018-07-18 | $607,500,032.00 | $607,500,032.00 | |||||
| 2018-07-17 | $553,500,032.00 | $553,500,032.00 | |||||
| 2018-07-16 | $550,124,992.00 | $550,124,992.00 | |||||
| 2018-07-13 | $516,375,008.00 | $516,375,008.00 | |||||
| 2018-07-12 | $506,249,984.00 | $506,249,984.00 | |||||
| 2018-07-11 | $513,000,000.00 | $513,000,000.00 | |||||
| 2018-07-10 | $516,375,008.00 | $516,375,008.00 | |||||
| 2018-07-09 | $523,124,992.00 | $523,124,992.00 | |||||
| 2018-07-06 | $526,500,000.00 | $526,500,000.00 | |||||
| 2018-07-05 | $536,624,992.00 | $536,624,992.00 | |||||
| 2018-07-03 | $553,500,032.00 | $553,500,032.00 | |||||
| 2018-07-02 | $546,750,016.00 | $546,750,016.00 | |||||
| 2018-06-29 | $546,750,016.00 | $546,750,016.00 | |||||
| 2018-06-28 | $546,750,016.00 | $546,750,016.00 | |||||
| 2018-06-27 | $590,625,024.00 | $590,625,024.00 | |||||
| 2018-06-26 | $577,124,992.00 | $577,124,992.00 | |||||
| 2018-06-25 | $607,500,032.00 | $607,500,032.00 | |||||
| 2018-06-22 | $654,750,016.00 | $654,750,016.00 | |||||
| 2018-06-21 | $978,750,016.00 | $978,750,016.00 | |||||
| 2018-06-20 | $1,096,875,008.00 | $1,096,875,008.00 | |||||
| 2018-06-19 | $1,188,000,000.00 | $1,188,000,000.00 | |||||
| 2018-06-18 | $1,164,375,040.00 | $1,164,375,040.00 | |||||
| 2018-06-15 | $1,181,250,048.00 | $1,181,250,048.00 | |||||
| 2018-06-14 | $1,262,249,984.00 | $1,262,249,984.00 | |||||
| 2018-06-13 | $1,289,250,048.00 | $1,289,250,048.00 | |||||
| 2018-06-12 | $1,390,499,968.00 | $1,390,499,968.00 | |||||
| 2018-06-11 | $1,184,625,024.00 | $1,184,625,024.00 | |||||
| 2018-06-08 | $1,167,750,016.00 | $1,167,750,016.00 | |||||
| 2018-06-07 | $1,184,625,024.00 | $1,184,625,024.00 | |||||
| 2018-06-06 | $1,201,500,032.00 | $1,201,500,032.00 | |||||
| 2018-06-05 | $1,198,125,056.00 | $1,198,125,056.00 | |||||
| 2018-06-04 | $1,164,375,040.00 | $1,164,375,040.00 | |||||
| 2018-06-01 | $1,198,125,056.00 | $1,198,125,056.00 | |||||
| 2018-05-31 | $1,177,874,944.00 | $1,177,874,944.00 | |||||
| 2018-05-30 | $1,177,874,944.00 | $1,177,874,944.00 | |||||
| 2018-05-29 | $1,181,250,048.00 | $1,181,250,048.00 | |||||
| 2018-05-25 | $1,181,250,048.00 | $1,181,250,048.00 | |||||
| 2018-05-24 | $1,198,125,056.00 | $1,198,125,056.00 | |||||
| 2018-05-23 | $1,204,875,008.00 | $1,204,875,008.00 | |||||
| 2018-05-22 | $1,282,499,968.00 | $1,282,499,968.00 | |||||
| 2018-05-21 | $1,312,875,008.00 | $1,312,875,008.00 | |||||
| 2018-05-18 | $1,150,875,008.00 | $1,150,875,008.00 | |||||
| 2018-05-17 | $1,198,125,056.00 | $1,198,125,056.00 | |||||
| 2018-05-16 | $1,198,125,056.00 | $1,198,125,056.00 | |||||
| 2018-05-15 | $1,380,375,040.00 | $1,380,375,040.00 | |||||
| 2018-05-14 | $1,380,375,040.00 | $1,380,375,040.00 | |||||
| 2018-05-11 | $1,302,749,952.00 | $1,302,749,952.00 | |||||
| 2018-05-10 | $1,248,749,952.00 | $1,248,749,952.00 | |||||
| 2018-05-09 | $1,208,249,984.00 | $1,208,249,984.00 | |||||
| 2018-05-08 | $1,154,249,984.00 | $1,154,249,984.00 | |||||
| 2018-05-07 | $1,181,250,048.00 | $1,181,250,048.00 | |||||
| 2018-05-04 | $1,191,374,976.00 | $1,191,374,976.00 | |||||
| 2018-05-03 | $1,265,624,960.00 | $1,265,624,960.00 | |||||
| 2018-05-02 | $1,184,625,024.00 | $1,184,625,024.00 | |||||
| 2018-05-01 | $1,228,499,968.00 | $1,228,499,968.00 | |||||
| 2018-04-30 | $1,215,000,064.00 | $1,215,000,064.00 | |||||
| 2018-04-27 | $1,258,875,008.00 | $1,258,875,008.00 | |||||
| 2018-04-26 | $1,103,624,960.00 | $1,103,624,960.00 | |||||
| 2018-04-25 | $1,235,250,048.00 | $1,235,250,048.00 | |||||
| 2018-04-24 | $1,336,499,968.00 | $1,336,499,968.00 | |||||
| 2018-04-23 | $1,292,625,024.00 | $1,292,625,024.00 | |||||
| 2018-04-20 | $1,333,124,992.00 | $1,333,124,992.00 | |||||
| 2018-04-19 | $2,058,749,952.00 | $2,058,749,952.00 | |||||
| 2018-04-18 | $3,138,749,952.00 | $3,138,749,952.00 | |||||
| 2018-04-17 | $3,189,374,976.00 | $3,189,374,976.00 | |||||
| 2018-04-16 | $3,071,249,920.00 | $3,071,249,920.00 | |||||
| 2018-04-13 | $3,128,624,896.00 | $3,128,624,896.00 | |||||
| 2018-04-12 | $3,175,875,072.00 | $3,175,875,072.00 | |||||
| 2018-04-11 | $3,172,499,968.00 | $3,172,499,968.00 | |||||
| 2018-04-10 | $3,071,249,920.00 | $3,071,249,920.00 | |||||
| 2018-04-09 | $3,138,749,952.00 | $3,138,749,952.00 | |||||
| 2018-04-06 | $2,912,624,896.00 | $2,912,624,896.00 | |||||
| 2018-04-05 | $3,104,999,936.00 | $3,104,999,936.00 | |||||
| 2018-04-04 | $3,543,749,888.00 | $3,543,749,888.00 | |||||
| 2018-04-03 | $2,561,625,088.00 | $2,561,625,088.00 | |||||
| 2018-04-02 | $3,037,499,904.00 | $3,037,499,904.00 | |||||
| 2018-03-29 | $3,628,124,928.00 | $3,628,124,928.00 | |||||
| 2018-03-28 | $3,644,999,936.00 | $3,644,999,936.00 | |||||
| 2018-03-27 | $4,184,999,936.00 | $4,184,999,936.00 | |||||
| 2018-03-26 | $3,644,999,936.00 | $3,644,999,936.00 | |||||
| 2018-03-23 | $3,847,500,032.00 | $3,847,500,032.00 | |||||
| 2018-03-22 | $3,985,874,944.00 | $3,985,874,944.00 | |||||
| 2018-03-21 | $4,286,249,984.00 | $4,286,249,984.00 | |||||
| 2018-03-20 | $4,184,999,936.00 | $4,184,999,936.00 | |||||
| 2018-03-19 | $4,049,999,872.00 | $4,049,999,872.00 | |||||
| 2018-03-16 | $4,117,499,904.00 | $4,117,499,904.00 | |||||
| 2018-03-15 | $4,353,750,016.00 | $4,353,750,016.00 | |||||
| 2018-03-14 | $4,556,250,112.00 | $4,556,250,112.00 | |||||
| 2018-03-13 | $4,994,999,808.00 | $4,994,999,808.00 | |||||
| 2018-03-12 | $5,129,999,872.00 | $5,129,999,872.00 | |||||
| 2018-03-09 | $4,860,000,256.00 | $4,860,000,256.00 | |||||
| 2018-03-08 | $4,994,999,808.00 | $4,994,999,808.00 | |||||
| 2018-03-07 | $5,332,499,968.00 | $5,332,499,968.00 | |||||
| 2018-03-06 | $5,129,999,872.00 | $5,129,999,872.00 | |||||
| 2018-03-05 | $4,320,000,000.00 | $4,320,000,000.00 | |||||
| 2018-03-02 | $4,218,749,952.00 | $4,218,749,952.00 | |||||
| 2018-03-01 | $4,488,750,080.00 | $4,488,750,080.00 | |||||
| 2018-02-28 | $4,320,000,000.00 | $4,320,000,000.00 | |||||
| 2018-02-27 | $4,758,750,208.00 | $4,758,750,208.00 | |||||
| 2018-02-26 | $5,467,500,032.00 | $5,467,500,032.00 | |||||
| 2018-02-23 | $5,602,500,096.00 | $5,602,500,096.00 | |||||
| 2018-02-22 | $5,568,750,080.00 | $5,568,750,080.00 | |||||
| 2018-02-21 | $6,041,249,792.00 | $6,041,249,792.00 | |||||
| 2018-02-20 | $7,391,249,920.00 | $7,391,249,920.00 | |||||
| 2018-02-16 | $7,931,250,176.00 | $7,931,250,176.00 | |||||
| 2018-02-15 | $9,348,750,336.00 | $9,348,750,336.00 | |||||
| 2018-02-14 | $10,732,499,968.00 | $10,732,499,968.00 | |||||
| 2018-02-13 | $11,879,999,488.00 | $11,879,999,488.00 | |||||
| 2018-02-12 | $12,960,000,000.00 | $12,960,000,000.00 | |||||
| 2018-02-09 | $12,521,249,792.00 | $12,521,249,792.00 | |||||
| 2018-02-08 | $10,293,749,760.00 | $10,293,749,760.00 | |||||
| 2018-02-07 | $12,824,999,936.00 | $12,824,999,936.00 | |||||
| 2018-02-06 | $16,166,250,496.00 | $16,166,250,496.00 | |||||
| 2018-02-05 | $26,325,000,192.00 | $26,325,000,192.00 | |||||
| 2018-02-02 | $28,856,250,368.00 | $28,856,250,368.00 | |||||
| 2018-02-01 | $32,703,750,144.00 | $32,703,750,144.00 | |||||
| 2018-01-31 | $29,058,750,464.00 | $29,058,750,464.00 | |||||
| 2018-01-30 | $30,780,000,256.00 | $30,780,000,256.00 | |||||
| 2018-01-29 | $30,780,000,256.00 | $30,780,000,256.00 | |||||
| 2018-01-26 | $32,096,249,856.00 | $32,096,249,856.00 | |||||
| 2018-01-25 | $30,678,749,184.00 | $30,678,749,184.00 | |||||
| 2018-01-24 | $33,918,750,720.00 | $33,918,750,720.00 | |||||
| 2018-01-23 | $36,855,001,088.00 | $36,855,001,088.00 | |||||
| 2018-01-22 | $39,791,251,456.00 | $39,791,251,456.00 | |||||
| 2018-01-19 | $41,512,501,248.00 | $41,512,501,248.00 | |||||
| 2018-01-18 | $39,588,749,312.00 | $39,588,749,312.00 | |||||
| 2018-01-17 | $39,993,749,504.00 | $39,993,749,504.00 | |||||
| 2018-01-16 | $46,575,001,600.00 | $46,575,001,600.00 | |||||
| 2018-01-12 | $34,222,499,840.00 | $34,222,499,840.00 | |||||
| 2018-01-11 | $27,641,249,792.00 | $27,641,249,792.00 | |||||
| 2018-01-10 | $29,362,499,584.00 | $29,362,499,584.00 | |||||
| 2018-01-09 | $29,362,499,584.00 | $29,362,499,584.00 | |||||
| 2018-01-08 | $22,578,749,440.00 | $22,578,749,440.00 | |||||
| 2018-01-05 | $25,008,750,592.00 | $25,008,750,592.00 | |||||
| 2018-01-04 | $22,072,500,224.00 | $22,072,500,224.00 | |||||
| 2018-01-03 | $21,971,249,152.00 | $21,971,249,152.00 | |||||
| 2018-01-02 | $21,768,749,056.00 | $21,768,749,056.00 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Change Agents Corporation. (CHGA) | United States | $0.042B | |
| Brightline Interactive, Inc./NV (BTLN) | United States | $0.014B | -0.72 |
| RideNow Group, Inc. (RDNW) | United States | $0.013B | -12.96 |
| Nixxy, Inc. (NIXX) | United States | $0.010B | |
| Cyngn Inc. (CYN) | United States | $0.010B | |
| Cycurion, Inc. (CYCU) | United States | $0.073B | -0.49 |
| INNOVATIVE SOLUTIONS & SUPPORT INC (IA) | United States | $0.330B | 16.87 |
| Rigetti Computing, Inc. (RGTI) | United States | $5.506B | -27.01 |
| EPAM Systems, Inc. (EPAM) | United States | $5.521B | 10.19 |
| VERISIGN INC/CA (VRSN) | United States | $26.363B | 39.85 |