NASDAQ:XTIA | Historical Stock Price | XTI Aerospace, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$405.78$159,008.67$62.31M$24.42B$9.57T2012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$7.29T$7.29T0——
2013-12-30$7.29T$7.29T0——
2013-12-27$7.05T$7.05T0——
2013-12-26$6.62T$6.62T0——
2013-12-24$6.08T$6.08T0——
2013-12-23$5.77T$5.77T0——
2013-12-20$6.08T$6.08T0——
2013-12-19$6.08T$6.08T0——
2013-12-18$5.62T$5.62T0——
2013-12-17$6.08T$6.08T0——
2013-12-16$6.08T$6.08T0——
2013-12-13$8.35T$8.35T0——
2013-12-12$7.59T$7.59T0——
2013-12-11$7.59T$7.59T0——
2013-12-10$9.08T$9.08T0——
2013-12-09$8.81T$8.81T0——
2013-11-29$9.11T$9.11T0——
2013-11-27$8.81T$8.81T0——
2013-11-26$7.59T$7.59T0——
2013-11-25$7.59T$7.59T0——
2013-11-22$7.59T$7.59T0——
2013-11-21$7.59T$7.59T0——
2013-11-20$7.59T$7.59T0——
2013-11-19$6.32T$6.32T0——
2013-11-18$3.89T$3.89T0——
2013-11-15$4.4T$4.4T0——
2013-11-14$4.56T$4.56T0——
2013-11-13$4.56T$4.56T0——
2013-11-12$4.56T$4.56T0——
2013-11-11$4.56T$4.56T0——
2013-11-08$4.86T$4.86T0——
2013-11-07$5.41T$5.41T0——
2013-11-06$5.41T$5.41T0——
2013-11-05$4.25T$4.25T0——
2013-11-04$4.1T$4.1T0——
2013-11-01$4.86T$4.86T0——
2013-10-31$4.86T$4.86T0——
2013-10-30$5.77T$5.77T0——
2013-10-29$5.77T$5.77T0——
2013-10-28$5.77T$5.77T0——
2013-10-25$5.77T$5.77T0——
2013-10-24$5.77T$5.77T0——
2013-10-23$4.86T$4.86T0——
2013-10-22$4.86T$4.86T0——
2013-10-21$4.86T$4.86T0——
2013-10-18$4.53T$4.53T0——
2013-10-17$4.4T$4.4T0——
2013-10-16$4.34T$4.34T0——
2013-10-15$4.07T$4.07T0——
2013-10-14$3.8T$3.8T0——
2013-10-11$3.8T$3.8T0——
2013-10-10$4.25T$4.25T0——
2013-10-09$4.5T$4.5T0——
2013-10-08$5.01T$5.01T0——
2013-10-07$5.01T$5.01T0——
2013-10-04$5.01T$5.01T0——
2013-10-03$5.01T$5.01T0——
2013-10-02$5.01T$5.01T0——
2013-10-01$4.56T$4.56T0——
2013-09-30$5.01T$5.01T0——
2013-09-27$5.01T$5.01T0——
2013-09-26$5.1T$5.1T0——
2013-09-25$5.16T$5.16T0——
2013-09-24$4.59T$4.59T0——
2013-09-23$4.59T$4.59T0——
2013-09-20$4.71T$4.71T0——
2013-09-19$4.71T$4.71T0——
2013-09-18$4.71T$4.71T0——
2013-09-17$4.71T$4.71T0——
2013-09-16$4.71T$4.71T0——
2013-09-13$4.71T$4.71T0——
2013-09-12$3.65T$3.65T0——
2013-09-11$3.95T$3.95T0——
2013-09-10$3.95T$3.95T0——
2013-09-09$3.95T$3.95T0——
2013-09-06$3.95T$3.95T0——
2013-09-05$3.95T$3.95T0——
2013-09-04$3.95T$3.95T0——
2013-09-03$3.95T$3.95T0——
2013-08-30$3.95T$3.95T0——
2013-08-29$3.65T$3.65T0——
2013-08-28$3.65T$3.65T0——
2013-08-27$3.65T$3.65T0——
2013-08-26$3.65T$3.65T0——
2013-08-23$3.95T$3.95T0——
2013-08-22$3.65T$3.65T0——
2013-08-21$4.25T$4.25T0——
2013-08-20$4.25T$4.25T0——
2013-08-19$4.4T$4.4T0——
2013-08-16$4.4T$4.4T0——
2013-08-15$4.4T$4.4T0——
2013-08-14$4.1T$4.1T0——
2013-08-13$4.25T$4.25T0——
2013-08-12$4.56T$4.56T0——
2013-08-09$4.56T$4.56T0——
2013-08-08$4.92T$4.92T0——
2013-08-07$5.01T$5.01T0——
2013-08-06$4.25T$4.25T0——
2013-08-05$4.25T$4.25T0——
2013-08-02$4.25T$4.25T0——
2013-08-01$4.25T$4.25T0——
2013-07-31$4.25T$4.25T0——
2013-07-30$4.1T$4.1T0——
2013-07-29$4.4T$4.4T0——
2013-07-26$4.4T$4.4T0——
2013-07-25$3.49T$3.49T0——
2013-07-24$3.34T$3.34T0——
2013-07-23$2.58T$2.58T0——
2013-07-22$1.97T$1.97T0——
2013-07-19$1.97T$1.97T0——
2013-07-18$1.97T$1.97T0——
2013-07-17$1.97T$1.97T0——
2013-07-16$1.97T$1.97T0——
2013-07-15$1.97T$1.97T0——
2013-07-12$2.13T$2.13T0——
2013-07-11$2.13T$2.13T0——
2013-07-10$2.13T$2.13T0——
2013-07-09$2.13T$2.13T0——
2013-07-08$2.13T$2.13T0——
2013-07-05$2.13T$2.13T0——
2013-07-03$2.13T$2.13T0——
2013-07-02$2.13T$2.13T0——
2013-07-01$1.97T$1.97T0——
2013-06-28$2.13T$2.13T0——
2013-06-27$2.13T$2.13T0——
2013-06-26$2.58T$2.58T0——
2013-06-25$2.04T$2.04T0——
2013-06-24$2.04T$2.04T0——
2013-06-21$2.04T$2.04T0——
2013-06-20$2.04T$2.04T0——
2013-06-19$2.04T$2.04T0——
2013-06-18$2.04T$2.04T0——
2013-06-17$2.04T$2.04T0——
2013-06-14$2.04T$2.04T0——
2013-06-13$2.07T$2.07T0——
2013-06-12$2.1T$2.1T0——
2013-06-11$2.1T$2.1T0——
2013-06-10$2.1T$2.1T0——
2013-06-07$2.1T$2.1T0——
2013-06-06$2.1T$2.1T0——
2013-06-05$2.1T$2.1T0——
2013-06-04$2.28T$2.28T0——
2013-06-03$2.28T$2.28T0——
2013-05-31$2.28T$2.28T0——
2013-05-30$2.28T$2.28T0——
2013-05-29$1.97T$1.97T0——
2013-05-28$1.97T$1.97T0——
2013-05-24$1.97T$1.97T0——
2013-05-23$1.97T$1.97T0——
2013-05-22$1.97T$1.97T0——
2013-05-21$1.97T$1.97T0——
2013-05-20$1.97T$1.97T0——
2013-05-17$1.97T$1.97T0——
2013-05-16$1.97T$1.97T0——
2013-05-15$1.97T$1.97T0——
2013-05-14$1.97T$1.97T0——
2013-05-13$1.97T$1.97T0——
2013-05-10$1.97T$1.97T0——
2013-05-09$1.52T$1.52T0——
2013-05-08$1.52T$1.52T0——
2013-05-07$2.28T$2.28T0——
2013-05-06$2.28T$2.28T0——
2013-05-03$2.28T$2.28T0——
2013-05-02$1.55T$1.55T0——
2013-05-01$1.52T$1.52T0——
2013-04-30$1.52T$1.52T0——
2013-04-29$1.52T$1.52T0——
2013-04-26$1.55T$1.55T0——
2013-04-25$1.67T$1.67T0——
2013-04-24$1.55T$1.55T0——
2013-04-23$2.28T$2.28T0——
2013-04-22$2.28T$2.28T0——
2013-04-19$2.28T$2.28T0——
2013-04-18$2.28T$2.28T0——
2013-04-17$2.28T$2.28T0——
2013-04-16$2.28T$2.28T0——
2013-04-15$2.28T$2.28T0——
2013-04-12$2.28T$2.28T0——
2013-04-11$1.91T$1.91T0——
2013-04-10$1.91T$1.91T0——
2013-04-09$1.91T$1.91T0——
2013-04-08$1.91T$1.91T0——
2013-04-05$1.55T$1.55T0——
2013-04-04$1.55T$1.55T0——
2013-04-03$1.55T$1.55T0——
2013-04-02$1.55T$1.55T0——
2013-04-01$1.82T$1.82T0——
2013-03-28$1.82T$1.82T0——
2013-03-27$1.82T$1.82T0——
2013-03-26$1.82T$1.82T0——
2013-03-25$1.97T$1.97T0——
2013-03-22$1.97T$1.97T0——
2013-03-21$1.67T$1.67T0——
2013-03-20$1.21T$1.21T0——
2013-03-19$1.37T$1.37T0——
2013-03-18$1.37T$1.37T0——
2013-03-15$1.67T$1.67T0——
2013-03-14$1.67T$1.67T0——
2013-03-13$1.52T$1.52T0——
2013-03-12$2.13T$2.13T0——
2013-03-11$2.13T$2.13T0——
2013-03-08$2.13T$2.13T0——
2013-03-07$1.52T$1.52T0——
2013-03-06$2.43T$2.43T0——
2013-03-05$2.13T$2.13T0——
2013-03-04$2.13T$2.13T0——
2013-03-01$2.13T$2.13T0——
2013-02-28$2.43T$2.43T0——
2013-02-27$1.64T$1.64T0——
2013-02-26$1.64T$1.64T0——
2013-02-25$1.64T$1.64T0——
2013-02-22$1.64T$1.64T0——
2013-02-21$1.64T$1.64T0——
2013-02-20$1.67T$1.67T0——
2013-02-19$1.67T$1.67T0——
2013-02-15$1.67T$1.67T0——
2013-02-14$1.67T$1.67T0——
2013-02-13$1.67T$1.67T0——
2013-02-12$1.67T$1.67T0——
2013-02-11$1.67T$1.67T0——
2013-02-08$516.37B$516.37B0——
2013-02-07$516.37B$516.37B0——
2013-02-06$516.37B$516.37B0——
2013-02-05$516.37B$516.37B0——
2013-02-04$516.37B$516.37B0——
2013-02-01$516.37B$516.37B0——
2013-01-31$516.37B$516.37B0——
2013-01-30$516.37B$516.37B0——
2013-01-29$516.37B$516.37B0——
2013-01-28$516.37B$516.37B0——
2013-01-25$516.37B$516.37B0——
2013-01-24$516.37B$516.37B0——
2013-01-23$516.37B$516.37B0——
2013-01-22$516.37B$516.37B0——
2013-01-18$516.37B$516.37B0——
2013-01-17$516.37B$516.37B0——
2013-01-16$516.37B$516.37B0——
2013-01-15$516.37B$516.37B0——
2013-01-14$516.37B$516.37B0——
2013-01-11$516.37B$516.37B0——
2013-01-10$516.37B$516.37B0——
2013-01-09$516.37B$516.37B0——
2013-01-08$607.5B$607.5B0——
2013-01-07$607.5B$607.5B0——
2013-01-04$607.5B$607.5B0——
2013-01-03$607.5B$607.5B0——
2013-01-02$607.5B$607.5B0——