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.
- 2019-12-31: Cumulative dividend-reinvested close $9,196,875.00; Split-adjusted close $9,196,875.00.
- 2019-12-30: Cumulative dividend-reinvested close $6,412,500.00; Split-adjusted close $6,412,500.00.
- 2019-12-27: Cumulative dividend-reinvested close $6,581,250.00; Split-adjusted close $6,581,250.00.
- 2019-12-26: Cumulative dividend-reinvested close $7,087,500.00; Split-adjusted close $7,087,500.00.
- Available history
- 2019-01-02 to 2019-12-31
- 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 — 2019-01-02 to 2019-12-31
| Date | Cumulative dividend-reinvested close | Split-adjusted close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2019-12-31 | $9,196,875.00 | $9,196,875.00 | |||||
| 2019-12-30 | $6,412,500.00 | $6,412,500.00 | |||||
| 2019-12-27 | $6,581,250.00 | $6,581,250.00 | |||||
| 2019-12-26 | $7,087,500.00 | $7,087,500.00 | |||||
| 2019-12-24 | $5,568,750.00 | $5,568,750.00 | |||||
| 2019-12-23 | $6,075,000.00 | $6,075,000.00 | |||||
| 2019-12-20 | $7,003,125.00 | $7,003,125.00 | |||||
| 2019-12-19 | $7,256,250.00 | $7,256,250.00 | |||||
| 2019-12-18 | $8,437,500.00 | $8,437,500.00 | |||||
| 2019-12-17 | $6,496,875.00 | $6,496,875.00 | |||||
| 2019-12-16 | $3,290,625.00 | $3,290,625.00 | |||||
| 2019-12-13 | $3,290,625.00 | $3,290,625.00 | |||||
| 2019-12-12 | $3,206,250.00 | $3,206,250.00 | |||||
| 2019-12-11 | $3,290,625.00 | $3,290,625.00 | |||||
| 2019-12-10 | $3,459,375.00 | $3,459,375.00 | |||||
| 2019-12-09 | $3,375,000.00 | $3,375,000.00 | |||||
| 2019-12-06 | $3,543,750.00 | $3,543,750.00 | |||||
| 2019-12-05 | $3,628,125.00 | $3,628,125.00 | |||||
| 2019-12-04 | $3,796,875.00 | $3,796,875.00 | |||||
| 2019-12-03 | $3,712,500.00 | $3,712,500.00 | |||||
| 2019-12-02 | $3,712,500.00 | $3,712,500.00 | |||||
| 2019-11-29 | $3,543,750.00 | $3,543,750.00 | |||||
| 2019-11-27 | $3,881,250.00 | $3,881,250.00 | |||||
| 2019-11-26 | $3,965,625.00 | $3,965,625.00 | |||||
| 2019-11-25 | $4,050,000.00 | $4,050,000.00 | |||||
| 2019-11-22 | $4,134,375.00 | $4,134,375.00 | |||||
| 2019-11-21 | $4,050,000.00 | $4,050,000.00 | |||||
| 2019-11-20 | $4,218,750.00 | $4,218,750.00 | |||||
| 2019-11-19 | $4,471,875.00 | $4,471,875.00 | |||||
| 2019-11-18 | $4,893,750.00 | $4,893,750.00 | |||||
| 2019-11-15 | $4,725,000.00 | $4,725,000.00 | |||||
| 2019-11-14 | $4,471,875.00 | $4,471,875.00 | |||||
| 2019-11-13 | $4,471,875.00 | $4,471,875.00 | |||||
| 2019-11-12 | $5,568,750.00 | $5,568,750.00 | |||||
| 2019-11-11 | $5,990,625.00 | $5,990,625.00 | |||||
| 2019-11-08 | $6,159,375.00 | $6,159,375.00 | |||||
| 2019-11-07 | $6,750,000.00 | $6,750,000.00 | |||||
| 2019-11-06 | $7,003,125.00 | $7,003,125.00 | |||||
| 2019-11-05 | $7,509,375.00 | $7,509,375.00 | |||||
| 2019-11-04 | $7,762,500.00 | $7,762,500.00 | |||||
| 2019-11-01 | $7,256,250.00 | $7,256,250.00 | |||||
| 2019-10-31 | $8,184,375.00 | $8,184,375.00 | |||||
| 2019-10-30 | $6,581,250.00 | $6,581,250.00 | |||||
| 2019-10-29 | $6,834,375.00 | $6,834,375.00 | |||||
| 2019-10-28 | $7,678,125.00 | $7,678,125.00 | |||||
| 2019-10-25 | $7,931,250.00 | $7,931,250.00 | |||||
| 2019-10-24 | $8,521,875.00 | $8,521,875.00 | |||||
| 2019-10-23 | $8,521,875.00 | $8,521,875.00 | |||||
| 2019-10-22 | $8,775,000.00 | $8,775,000.00 | |||||
| 2019-10-21 | $9,196,875.00 | $9,196,875.00 | |||||
| 2019-10-18 | $9,281,250.00 | $9,281,250.00 | |||||
| 2019-10-17 | $8,690,625.00 | $8,690,625.00 | |||||
| 2019-10-16 | $9,281,250.00 | $9,281,250.00 | |||||
| 2019-10-15 | $9,703,125.00 | $9,703,125.00 | |||||
| 2019-10-14 | $9,703,125.00 | $9,703,125.00 | |||||
| 2019-10-11 | $9,703,125.00 | $9,703,125.00 | |||||
| 2019-10-10 | $10,040,625.00 | $10,040,625.00 | |||||
| 2019-10-09 | $10,378,125.00 | $10,378,125.00 | |||||
| 2019-10-08 | $10,968,750.00 | $10,968,750.00 | |||||
| 2019-10-07 | $10,040,625.00 | $10,040,625.00 | |||||
| 2019-10-04 | $10,462,500.00 | $10,462,500.00 | |||||
| 2019-10-03 | $10,715,625.00 | $10,715,625.00 | |||||
| 2019-10-02 | $10,968,750.00 | $10,968,750.00 | |||||
| 2019-10-01 | $11,728,125.00 | $11,728,125.00 | |||||
| 2019-09-30 | $9,787,500.00 | $9,787,500.00 | |||||
| 2019-09-27 | $10,209,375.00 | $10,209,375.00 | |||||
| 2019-09-26 | $10,462,500.00 | $10,462,500.00 | |||||
| 2019-09-25 | $10,715,625.00 | $10,715,625.00 | |||||
| 2019-09-24 | $10,800,000.00 | $10,800,000.00 | |||||
| 2019-09-23 | $10,631,250.00 | $10,631,250.00 | |||||
| 2019-09-20 | $11,306,250.00 | $11,306,250.00 | |||||
| 2019-09-19 | $11,053,125.00 | $11,053,125.00 | |||||
| 2019-09-18 | $11,137,500.00 | $11,137,500.00 | |||||
| 2019-09-17 | $11,390,625.00 | $11,390,625.00 | |||||
| 2019-09-16 | $11,728,125.00 | $11,728,125.00 | |||||
| 2019-09-13 | $11,643,750.00 | $11,643,750.00 | |||||
| 2019-09-12 | $11,475,000.00 | $11,475,000.00 | |||||
| 2019-09-11 | $11,896,875.00 | $11,896,875.00 | |||||
| 2019-09-10 | $11,390,625.00 | $11,390,625.00 | |||||
| 2019-09-09 | $11,559,375.00 | $11,559,375.00 | |||||
| 2019-09-06 | $11,812,500.00 | $11,812,500.00 | |||||
| 2019-09-05 | $11,221,875.00 | $11,221,875.00 | |||||
| 2019-09-04 | $11,221,875.00 | $11,221,875.00 | |||||
| 2019-09-03 | $11,475,000.00 | $11,475,000.00 | |||||
| 2019-08-30 | $11,981,250.00 | $11,981,250.00 | |||||
| 2019-08-29 | $14,090,625.00 | $14,090,625.00 | |||||
| 2019-08-28 | $14,512,500.00 | $14,512,500.00 | |||||
| 2019-08-27 | $14,765,625.00 | $14,765,625.00 | |||||
| 2019-08-26 | $14,428,125.00 | $14,428,125.00 | |||||
| 2019-08-23 | $13,921,875.00 | $13,921,875.00 | |||||
| 2019-08-22 | $14,259,375.00 | $14,259,375.00 | |||||
| 2019-08-21 | $14,428,125.00 | $14,428,125.00 | |||||
| 2019-08-20 | $14,681,250.00 | $14,681,250.00 | |||||
| 2019-08-19 | $14,259,375.00 | $14,259,375.00 | |||||
| 2019-08-16 | $13,753,125.00 | $13,753,125.00 | |||||
| 2019-08-15 | $14,343,750.00 | $14,343,750.00 | |||||
| 2019-08-14 | $16,284,375.00 | $16,284,375.00 | |||||
| 2019-08-13 | $17,971,876.00 | $17,971,876.00 | |||||
| 2019-08-12 | $31,218,750.00 | $31,218,750.00 | |||||
| 2019-08-09 | $33,159,376.00 | $33,159,376.00 | |||||
| 2019-08-08 | $35,521,876.00 | $35,521,876.00 | |||||
| 2019-08-07 | $32,484,376.00 | $32,484,376.00 | |||||
| 2019-08-06 | $30,543,750.00 | $30,543,750.00 | |||||
| 2019-08-05 | $29,784,376.00 | $29,784,376.00 | |||||
| 2019-08-02 | $31,387,500.00 | $31,387,500.00 | |||||
| 2019-08-01 | $32,821,876.00 | $32,821,876.00 | |||||
| 2019-07-31 | $33,496,876.00 | $33,496,876.00 | |||||
| 2019-07-30 | $30,881,250.00 | $30,881,250.00 | |||||
| 2019-07-29 | $30,375,000.00 | $30,375,000.00 | |||||
| 2019-07-26 | $32,315,624.00 | $32,315,624.00 | |||||
| 2019-07-25 | $33,750,000.00 | $33,750,000.00 | |||||
| 2019-07-24 | $34,593,752.00 | $34,593,752.00 | |||||
| 2019-07-23 | $36,281,248.00 | $36,281,248.00 | |||||
| 2019-07-22 | $37,546,876.00 | $37,546,876.00 | |||||
| 2019-07-19 | $38,475,000.00 | $38,475,000.00 | |||||
| 2019-07-18 | $35,690,624.00 | $35,690,624.00 | |||||
| 2019-07-17 | $36,787,500.00 | $36,787,500.00 | |||||
| 2019-07-16 | $37,968,752.00 | $37,968,752.00 | |||||
| 2019-07-15 | $39,571,876.00 | $39,571,876.00 | |||||
| 2019-07-12 | $43,537,500.00 | $43,537,500.00 | |||||
| 2019-07-11 | $45,984,376.00 | $45,984,376.00 | |||||
| 2019-07-10 | $50,625,000.00 | $50,625,000.00 | |||||
| 2019-07-09 | $43,790,624.00 | $43,790,624.00 | |||||
| 2019-07-08 | $43,284,376.00 | $43,284,376.00 | |||||
| 2019-07-05 | $44,296,876.00 | $44,296,876.00 | |||||
| 2019-07-03 | $43,875,000.00 | $43,875,000.00 | |||||
| 2019-07-02 | $46,068,752.00 | $46,068,752.00 | |||||
| 2019-07-01 | $48,937,500.00 | $48,937,500.00 | |||||
| 2019-06-28 | $53,493,752.00 | $53,493,752.00 | |||||
| 2019-06-27 | $54,421,876.00 | $54,421,876.00 | |||||
| 2019-06-26 | $53,578,124.00 | $53,578,124.00 | |||||
| 2019-06-25 | $49,781,248.00 | $49,781,248.00 | |||||
| 2019-06-24 | $52,059,376.00 | $52,059,376.00 | |||||
| 2019-06-21 | $52,312,500.00 | $52,312,500.00 | |||||
| 2019-06-20 | $52,818,752.00 | $52,818,752.00 | |||||
| 2019-06-19 | $52,987,500.00 | $52,987,500.00 | |||||
| 2019-06-18 | $53,746,876.00 | $53,746,876.00 | |||||
| 2019-06-17 | $51,890,624.00 | $51,890,624.00 | |||||
| 2019-06-14 | $53,662,500.00 | $53,662,500.00 | |||||
| 2019-06-13 | $54,843,752.00 | $54,843,752.00 | |||||
| 2019-06-12 | $53,325,000.00 | $53,325,000.00 | |||||
| 2019-06-11 | $54,000,000.00 | $54,000,000.00 | |||||
| 2019-06-10 | $50,203,124.00 | $50,203,124.00 | |||||
| 2019-06-07 | $52,734,376.00 | $52,734,376.00 | |||||
| 2019-06-06 | $54,421,876.00 | $54,421,876.00 | |||||
| 2019-06-05 | $57,375,000.00 | $57,375,000.00 | |||||
| 2019-06-04 | $58,218,752.00 | $58,218,752.00 | |||||
| 2019-06-03 | $57,712,500.00 | $57,712,500.00 | |||||
| 2019-05-31 | $59,062,500.00 | $59,062,500.00 | |||||
| 2019-05-30 | $61,593,752.00 | $61,593,752.00 | |||||
| 2019-05-29 | $64,040,624.00 | $64,040,624.00 | |||||
| 2019-05-28 | $70,031,248.00 | $70,031,248.00 | |||||
| 2019-05-24 | $70,031,248.00 | $70,031,248.00 | |||||
| 2019-05-23 | $64,209,376.00 | $64,209,376.00 | |||||
| 2019-05-22 | $68,765,624.00 | $68,765,624.00 | |||||
| 2019-05-21 | $66,571,876.00 | $66,571,876.00 | |||||
| 2019-05-20 | $67,500,000.00 | $67,500,000.00 | |||||
| 2019-05-17 | $64,378,124.00 | $64,378,124.00 | |||||
| 2019-05-16 | $64,968,752.00 | $64,968,752.00 | |||||
| 2019-05-15 | $67,246,872.00 | $67,246,872.00 | |||||
| 2019-05-14 | $67,500,000.00 | $67,500,000.00 | |||||
| 2019-05-13 | $62,184,376.00 | $62,184,376.00 | |||||
| 2019-05-10 | $63,365,624.00 | $63,365,624.00 | |||||
| 2019-05-09 | $62,859,376.00 | $62,859,376.00 | |||||
| 2019-05-08 | $64,293,752.00 | $64,293,752.00 | |||||
| 2019-05-07 | $65,559,376.00 | $65,559,376.00 | |||||
| 2019-05-06 | $66,234,376.00 | $66,234,376.00 | |||||
| 2019-05-03 | $67,415,624.00 | $67,415,624.00 | |||||
| 2019-05-02 | $67,500,000.00 | $67,500,000.00 | |||||
| 2019-05-01 | $70,031,248.00 | $70,031,248.00 | |||||
| 2019-04-30 | $67,162,496.00 | $67,162,496.00 | |||||
| 2019-04-29 | $69,609,376.00 | $69,609,376.00 | |||||
| 2019-04-26 | $69,187,504.00 | $69,187,504.00 | |||||
| 2019-04-25 | $75,937,504.00 | $75,937,504.00 | |||||
| 2019-04-24 | $78,468,752.00 | $78,468,752.00 | |||||
| 2019-04-23 | $75,853,128.00 | $75,853,128.00 | |||||
| 2019-04-22 | $74,925,000.00 | $74,925,000.00 | |||||
| 2019-04-18 | $78,300,000.00 | $78,300,000.00 | |||||
| 2019-04-17 | $74,081,248.00 | $74,081,248.00 | |||||
| 2019-04-16 | $76,528,128.00 | $76,528,128.00 | |||||
| 2019-04-15 | $78,046,872.00 | $78,046,872.00 | |||||
| 2019-04-12 | $87,750,000.00 | $87,750,000.00 | |||||
| 2019-04-11 | $85,218,752.00 | $85,218,752.00 | |||||
| 2019-04-10 | $99,562,496.00 | $99,562,496.00 | |||||
| 2019-04-09 | $67,331,248.00 | $67,331,248.00 | |||||
| 2019-04-08 | $70,875,000.00 | $70,875,000.00 | |||||
| 2019-04-05 | $74,671,872.00 | $74,671,872.00 | |||||
| 2019-04-04 | $66,656,248.00 | $66,656,248.00 | |||||
| 2019-04-03 | $66,993,752.00 | $66,993,752.00 | |||||
| 2019-04-02 | $67,415,624.00 | $67,415,624.00 | |||||
| 2019-04-01 | $67,246,872.00 | $67,246,872.00 | |||||
| 2019-03-29 | $68,765,624.00 | $68,765,624.00 | |||||
| 2019-03-28 | $70,875,000.00 | $70,875,000.00 | |||||
| 2019-03-27 | $67,753,128.00 | $67,753,128.00 | |||||
| 2019-03-26 | $97,875,000.00 | $97,875,000.00 | |||||
| 2019-03-25 | $97,875,000.00 | $97,875,000.00 | |||||
| 2019-03-22 | $93,656,248.00 | $93,656,248.00 | |||||
| 2019-03-21 | $99,562,496.00 | $99,562,496.00 | |||||
| 2019-03-20 | $100,406,248.00 | $100,406,248.00 | |||||
| 2019-03-19 | $101,250,000.00 | $101,250,000.00 | |||||
| 2019-03-18 | $109,687,504.00 | $109,687,504.00 | |||||
| 2019-03-15 | $108,000,000.00 | $108,000,000.00 | |||||
| 2019-03-14 | $114,750,000.00 | $114,750,000.00 | |||||
| 2019-03-13 | $119,812,496.00 | $119,812,496.00 | |||||
| 2019-03-12 | $114,750,000.00 | $114,750,000.00 | |||||
| 2019-03-11 | $121,500,000.00 | $121,500,000.00 | |||||
| 2019-03-08 | $120,656,248.00 | $120,656,248.00 | |||||
| 2019-03-07 | $121,500,000.00 | $121,500,000.00 | |||||
| 2019-03-06 | $97,031,248.00 | $97,031,248.00 | |||||
| 2019-03-05 | $98,718,752.00 | $98,718,752.00 | |||||
| 2019-03-04 | $102,937,504.00 | $102,937,504.00 | |||||
| 2019-03-01 | $106,312,496.00 | $106,312,496.00 | |||||
| 2019-02-28 | $102,093,752.00 | $102,093,752.00 | |||||
| 2019-02-27 | $108,000,000.00 | $108,000,000.00 | |||||
| 2019-02-26 | $113,906,248.00 | $113,906,248.00 | |||||
| 2019-02-25 | $111,375,000.00 | $111,375,000.00 | |||||
| 2019-02-22 | $113,906,248.00 | $113,906,248.00 | |||||
| 2019-02-21 | $122,343,752.00 | $122,343,752.00 | |||||
| 2019-02-20 | $126,562,496.00 | $126,562,496.00 | |||||
| 2019-02-19 | $129,093,752.00 | $129,093,752.00 | |||||
| 2019-02-15 | $126,562,496.00 | $126,562,496.00 | |||||
| 2019-02-14 | $129,937,504.00 | $129,937,504.00 | |||||
| 2019-02-13 | $126,562,496.00 | $126,562,496.00 | |||||
| 2019-02-12 | $124,031,248.00 | $124,031,248.00 | |||||
| 2019-02-11 | $132,468,752.00 | $132,468,752.00 | |||||
| 2019-02-08 | $140,906,256.00 | $140,906,256.00 | |||||
| 2019-02-07 | $172,968,752.00 | $172,968,752.00 | |||||
| 2019-02-06 | $180,731,248.00 | $180,731,248.00 | |||||
| 2019-02-05 | $186,468,752.00 | $186,468,752.00 | |||||
| 2019-02-04 | $191,531,248.00 | $191,531,248.00 | |||||
| 2019-02-01 | $183,937,504.00 | $183,937,504.00 | |||||
| 2019-01-31 | $188,156,256.00 | $188,156,256.00 | |||||
| 2019-01-30 | $189,000,000.00 | $189,000,000.00 | |||||
| 2019-01-29 | $179,718,752.00 | $179,718,752.00 | |||||
| 2019-01-28 | $187,312,496.00 | $187,312,496.00 | |||||
| 2019-01-25 | $190,687,504.00 | $190,687,504.00 | |||||
| 2019-01-24 | $194,906,256.00 | $194,906,256.00 | |||||
| 2019-01-23 | $202,500,000.00 | $202,500,000.00 | |||||
| 2019-01-22 | $192,375,008.00 | $192,375,008.00 | |||||
| 2019-01-18 | $188,156,256.00 | $188,156,256.00 | |||||
| 2019-01-17 | $195,750,000.00 | $195,750,000.00 | |||||
| 2019-01-16 | $200,812,496.00 | $200,812,496.00 | |||||
| 2019-01-15 | $196,593,744.00 | $196,593,744.00 | |||||
| 2019-01-14 | $204,187,504.00 | $204,187,504.00 | |||||
| 2019-01-11 | $287,718,752.00 | $287,718,752.00 | |||||
| 2019-01-10 | $362,812,512.00 | $362,812,512.00 | |||||
| 2019-01-09 | $276,750,016.00 | $276,750,016.00 | |||||
| 2019-01-08 | $285,187,488.00 | $285,187,488.00 | |||||
| 2019-01-07 | $313,875,008.00 | $313,875,008.00 | |||||
| 2019-01-04 | $275,062,496.00 | $275,062,496.00 | |||||
| 2019-01-03 | $270,000,000.00 | $270,000,000.00 | |||||
| 2019-01-02 | $285,187,488.00 | $285,187,488.00 |
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 |