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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$370.58B$370.58B0——
2016-12-29$423.73B$423.73B0——
2016-12-28$402.47B$402.47B0——
2016-12-27$408.54B$408.54B0——
2016-12-23$352.35B$352.35B0——
2016-12-22$402.47B$402.47B0——
2016-12-21$440.44B$440.44B0——
2016-12-20$320.46B$320.46B0——
2016-12-19$337.16B$337.16B0——
2016-12-16$349.31B$349.31B0——
2016-12-15$356.91B$356.91B0——
2016-12-14$364.5B$364.5B0——
2016-12-13$394.88B$394.88B0——
2016-12-12$425.25B$425.25B0——
2016-12-09$653.06B$653.06B0——
2016-12-08$440.44B$440.44B0——
2016-12-07$318.94B$318.94B0——
2016-12-06$334.13B$334.13B0——
2016-12-05$394.88B$394.88B0——
2016-12-02$438.92B$438.92B0——
2016-12-01$381.21B$381.21B0——
2016-11-30$379.69B$379.69B0——
2016-11-29$458.66B$458.66B0——
2016-11-28$470.81B$470.81B0——
2016-11-25$273.38B$273.38B0——
2016-11-23$288.56B$288.56B0——
2016-11-22$280.97B$280.97B0——
2016-11-21$296.16B$296.16B0——
2016-11-18$274.89B$274.89B0——
2016-11-17$273.38B$273.38B0——
2016-11-16$250.59B$250.59B0——
2016-11-15$258.19B$258.19B0——
2016-11-14$270.34B$270.34B0——
2016-11-11$249.08B$249.08B0——
2016-11-10$280.97B$280.97B0——
2016-11-09$318.94B$318.94B0——
2016-11-08$258.19B$258.19B0——
2016-11-07$288.56B$288.56B0——
2016-11-04$258.19B$258.19B0——
2016-11-03$258.19B$258.19B0——
2016-11-02$288.56B$288.56B0——
2016-11-01$273.38B$273.38B0——
2016-10-31$273.38B$273.38B0——
2016-10-28$290.08B$290.08B0——
2016-10-27$296.16B$296.16B0——
2016-10-26$291.6B$291.6B0——
2016-10-25$318.94B$318.94B0——
2016-10-24$334.13B$334.13B0——
2016-10-21$318.94B$318.94B0——
2016-10-20$302.23B$302.23B0——
2016-10-19$303.75B$303.75B0——
2016-10-18$379.69B$379.69B0——
2016-10-17$417.66B$417.66B0——
2016-10-14$417.66B$417.66B0——
2016-10-13$464.74B$464.74B0——
2016-10-12$479.93B$479.93B0——
2016-10-11$484.48B$484.48B0——
2016-10-10$463.22B$463.22B0——
2016-10-07$463.22B$463.22B0——
2016-10-06$499.67B$499.67B0——
2016-10-05$464.74B$464.74B0——
2016-10-04$501.19B$501.19B0——
2016-10-03$536.12B$536.12B0——
2016-09-30$543.71B$543.71B0——
2016-09-29$557.38B$557.38B0——
2016-09-28$543.71B$543.71B0——
2016-09-27$569.53B$569.53B0——
2016-09-26$577.13B$577.13B0——
2016-09-23$592.31B$592.31B0——
2016-09-22$552.82B$552.82B0——
2016-09-21$546.75B$546.75B0——
2016-09-20$563.46B$563.46B0——
2016-09-19$546.75B$546.75B0——
2016-09-16$546.75B$546.75B0——
2016-09-15$554.34B$554.34B0——
2016-09-14$546.75B$546.75B0——
2016-09-13$546.75B$546.75B0——
2016-09-12$592.31B$592.31B0——
2016-09-09$561.94B$561.94B0——
2016-09-08$592.31B$592.31B0——
2016-09-07$583.2B$583.2B0——
2016-09-06$577.13B$577.13B0——
2016-09-02$607.5B$607.5B0——
2016-09-01$683.44B$683.44B0——
2016-08-31$637.87B$637.87B0——
2016-08-30$653.06B$653.06B0——
2016-08-29$694.07B$694.07B0——
2016-08-26$683.44B$683.44B0——
2016-08-25$698.63B$698.63B0——
2016-08-24$698.63B$698.63B0——
2016-08-23$683.44B$683.44B0——
2016-08-22$668.25B$668.25B0——
2016-08-19$637.87B$637.87B0——
2016-08-18$651.54B$651.54B0——
2016-08-17$622.69B$622.69B0——
2016-08-16$653.06B$653.06B0——
2016-08-15$668.25B$668.25B0——
2016-08-12$698.63B$698.63B0——
2016-08-11$774.56B$774.56B0——
2016-08-10$759.38B$759.38B0——
2016-08-09$744.19B$744.19B0——
2016-08-08$750.26B$750.26B0——
2016-08-05$751.78B$751.78B0——
2016-08-04$706.22B$706.22B0——
2016-08-03$698.63B$698.63B0——
2016-08-02$742.67B$742.67B0——
2016-08-01$729B$729B0——
2016-07-29$698.63B$698.63B0——
2016-07-28$713.81B$713.81B0——
2016-07-27$698.63B$698.63B0——
2016-07-26$713.81B$713.81B0——
2016-07-25$744.19B$744.19B0——
2016-07-22$704.7B$704.7B0——
2016-07-21$718.37B$718.37B0——
2016-07-20$712.29B$712.29B0——
2016-07-19$768.49B$768.49B0——
2016-07-18$744.19B$744.19B0——
2016-07-15$735.07B$735.07B0——
2016-07-14$788.23B$788.23B0——
2016-07-13$738.11B$738.11B0——
2016-07-12$788.23B$788.23B0——
2016-07-11$791.27B$791.27B0——
2016-07-08$774.56B$774.56B0——
2016-07-07$744.19B$744.19B0——
2016-07-06$759.38B$759.38B0——
2016-07-05$683.44B$683.44B0——
2016-07-01$820.12B$820.12B0——
2016-06-30$798.86B$798.86B0——
2016-06-29$804.94B$804.94B0——
2016-06-28$776.08B$776.08B0——
2016-06-27$744.19B$744.19B0——
2016-06-24$782.16B$782.16B0——
2016-06-23$776.08B$776.08B0——
2016-06-22$804.94B$804.94B0——
2016-06-21$835.31B$835.31B0——
2016-06-20$865.69B$865.69B0——
2016-06-17$850.5B$850.5B0——
2016-06-16$835.31B$835.31B0——
2016-06-15$804.94B$804.94B0——
2016-06-14$759.38B$759.38B0——
2016-06-13$729B$729B0——
2016-06-10$789.75B$789.75B0——
2016-06-09$804.94B$804.94B0——
2016-06-08$777.6B$777.6B0——
2016-06-07$820.12B$820.12B0——
2016-06-06$763.93B$763.93B0——
2016-06-03$678.88B$678.88B0——
2016-06-02$691.03B$691.03B0——
2016-06-01$713.81B$713.81B0——
2016-05-31$706.22B$706.22B0——
2016-05-27$637.87B$637.87B0——
2016-05-26$653.06B$653.06B0——
2016-05-25$622.69B$622.69B0——
2016-05-24$637.87B$637.87B0——
2016-05-23$663.69B$663.69B0——
2016-05-20$634.84B$634.84B0——
2016-05-19$718.37B$718.37B0——
2016-05-18$592.31B$592.31B0——
2016-05-17$470.81B$470.81B0——
2016-05-16$495.11B$495.11B0——
2016-05-13$561.94B$561.94B0——
2016-05-12$592.31B$592.31B0——
2016-05-11$592.31B$592.31B0——
2016-05-10$607.5B$607.5B0——
2016-05-09$592.31B$592.31B0——
2016-05-06$574.09B$574.09B0——
2016-05-05$592.31B$592.31B0——
2016-05-04$622.69B$622.69B0——
2016-05-03$653.06B$653.06B0——
2016-05-02$751.78B$751.78B0——
2016-04-29$774.56B$774.56B0——
2016-04-28$774.56B$774.56B0——
2016-04-27$759.38B$759.38B0——
2016-04-26$759.38B$759.38B0——
2016-04-25$797.34B$797.34B0——
2016-04-22$789.75B$789.75B0——
2016-04-21$804.94B$804.94B0——
2016-04-20$804.94B$804.94B0——
2016-04-19$820.12B$820.12B0——
2016-04-18$835.31B$835.31B0——
2016-04-15$850.5B$850.5B0——
2016-04-14$896.06B$896.06B0——
2016-04-13$880.88B$880.88B0——
2016-04-12$902.14B$902.14B0——
2016-04-11$902.14B$902.14B0——
2016-04-08$911.25B$911.25B0——
2016-04-07$911.25B$911.25B0——
2016-04-06$903.66B$903.66B0——
2016-04-05$923.4B$923.4B0——
2016-04-04$941.62B$941.62B0——
2016-04-01$926.44B$926.44B0——
2016-03-31$911.25B$911.25B0——
2016-03-30$972B$972B0——
2016-03-29$911.25B$911.25B0——
2016-03-28$941.62B$941.62B0——
2016-03-24$911.25B$911.25B0——
2016-03-23$911.25B$911.25B0——
2016-03-22$865.69B$865.69B0——
2016-03-21$847.46B$847.46B0——
2016-03-18$853.54B$853.54B0——
2016-03-17$880.88B$880.88B0——
2016-03-16$896.06B$896.06B0——
2016-03-15$941.62B$941.62B0——
2016-03-14$896.06B$896.06B0——
2016-03-11$903.66B$903.66B0——
2016-03-10$972B$972B0——
2016-03-09$941.62B$941.62B0——
2016-03-08$911.25B$911.25B0——
2016-03-07$926.44B$926.44B0——
2016-03-04$911.25B$911.25B0——
2016-03-03$911.25B$911.25B0——
2016-03-02$835.31B$835.31B0——
2016-03-01$835.31B$835.31B0——
2016-02-29$835.31B$835.31B0——
2016-02-26$835.31B$835.31B0——
2016-02-25$789.75B$789.75B0——
2016-02-24$789.75B$789.75B0——
2016-02-23$820.12B$820.12B0——
2016-02-22$820.12B$820.12B0——
2016-02-19$792.79B$792.79B0——
2016-02-18$782.16B$782.16B0——
2016-02-17$804.94B$804.94B0——
2016-02-16$774.56B$774.56B0——
2016-02-12$774.56B$774.56B0——
2016-02-11$804.94B$804.94B0——
2016-02-10$789.75B$789.75B0——
2016-02-09$789.75B$789.75B0——
2016-02-08$789.75B$789.75B0——
2016-02-05$789.75B$789.75B0——
2016-02-04$835.31B$835.31B0——
2016-02-03$832.28B$832.28B0——
2016-02-02$789.75B$789.75B0——
2016-02-01$791.27B$791.27B0——
2016-01-29$789.75B$789.75B0——
2016-01-28$800.38B$800.38B0——
2016-01-27$804.94B$804.94B0——
2016-01-26$795.83B$795.83B0——
2016-01-25$844.43B$844.43B0——
2016-01-22$835.31B$835.31B0——
2016-01-21$804.94B$804.94B0——
2016-01-20$797.34B$797.34B0——
2016-01-19$847.46B$847.46B0——
2016-01-15$911.25B$911.25B0——
2016-01-14$911.25B$911.25B0——
2016-01-13$921.88B$921.88B0——
2016-01-12$959.85B$959.85B0——
2016-01-11$994.78B$994.78B0——
2016-01-08$949.22B$949.22B0——
2016-01-07$972B$972B0——
2016-01-06$956.81B$956.81B0——
2016-01-05$923.4B$923.4B0——
2016-01-04$897.58B$897.58B0——