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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$269.16M$269.16M0——
2018-12-28$247.22M$247.22M0——
2018-12-27$253.12M$253.12M0——
2018-12-26$243M$243M0——
2018-12-24$232.03M$232.03M0——
2018-12-21$270.84M$270.84M0——
2018-12-20$345.94M$345.94M0——
2018-12-19$252.28M$252.28M0——
2018-12-18$233.72M$233.72M0——
2018-12-17$259.03M$259.03M0——
2018-12-14$267.89M$267.89M0——
2018-12-13$275.91M$275.91M0——
2018-12-12$282.66M$282.66M0——
2018-12-11$303.67M$303.67M0——
2018-12-10$313.88M$313.88M0——
2018-12-07$305.44M$305.44M0——
2018-12-06$301.22M$301.22M0——
2018-12-04$337.5M$337.5M0——
2018-12-03$345.94M$345.94M0——
2018-11-30$367.03M$367.03M0——
2018-11-29$391.08M$391.08M0——
2018-11-28$388.97M$388.97M0——
2018-11-27$405M$405M0——
2018-11-26$381.38M$381.38M0——
2018-11-23$367.03M$367.03M0——
2018-11-21$374.62M$374.62M0——
2018-11-20$350.16M$350.16M0——
2018-11-19$282.66M$282.66M0——
2018-11-16$304.59M$304.59M0——
2018-11-15$331.59M$331.59M0——
2018-11-14$291.09M$291.09M0——
2018-11-13$261.56M$261.56M0——
2018-11-12$297.84M$297.84M0——
2018-11-09$275.91M$275.91M0——
2018-11-08$287.72M$287.72M0——
2018-11-07$261.56M$261.56M0——
2018-11-06$313.03M$313.03M0——
2018-11-05$434.53M$434.53M0——
2018-11-02$424.41M$424.41M0——
2018-11-01$624.37M$624.37M0——
2018-10-31$641.25M$641.25M0——
2018-10-30$617.63M$617.63M0——
2018-10-29$695.25M$695.25M0——
2018-10-26$759.37M$759.37M0——
2018-10-25$810M$810M0——
2018-10-24$691.88M$691.88M0——
2018-10-23$769.5M$769.5M0——
2018-10-22$810M$810M0——
2018-10-19$806.63M$806.63M0——
2018-10-18$857.25M$857.25M0——
2018-10-17$891M$891M0——
2018-10-16$894.37M$894.37M0——
2018-10-15$891M$891M0——
2018-10-12$911.25M$911.25M0——
2018-10-11$891M$891M0——
2018-10-10$877.5M$877.5M0——
2018-10-09$1.01B$1.01B0——
2018-10-08$1.08B$1.08B0——
2018-10-05$1.26B$1.26B0——
2018-10-04$1.01B$1.01B0——
2018-10-03$1.42B$1.42B0——
2018-10-02$691.88M$691.88M0——
2018-10-01$691.88M$691.88M0——
2018-09-28$678.37M$678.37M0——
2018-09-27$708.75M$708.75M0——
2018-09-26$793.12M$793.12M0——
2018-09-25$634.5M$634.5M0——
2018-09-24$519.75M$519.75M0——
2018-09-21$523.12M$523.12M0——
2018-09-20$540M$540M0——
2018-09-19$523.12M$523.12M0——
2018-09-18$475.88M$475.88M0——
2018-09-17$496.12M$496.12M0——
2018-09-14$492.75M$492.75M0——
2018-09-13$583.88M$583.88M0——
2018-09-12$702M$702M0——
2018-09-11$415.12M$415.12M0——
2018-09-10$435.38M$435.38M0——
2018-09-07$445.5M$445.5M0——
2018-09-06$432M$432M0——
2018-09-05$455.62M$455.62M0——
2018-09-04$489.38M$489.38M0——
2018-08-31$482.62M$482.62M0——
2018-08-30$469.12M$469.12M0——
2018-08-29$435.38M$435.38M0——
2018-08-28$435.38M$435.38M0——
2018-08-27$425.25M$425.25M0——
2018-08-24$435.38M$435.38M0——
2018-08-23$428.62M$428.62M0——
2018-08-22$445.5M$445.5M0——
2018-08-21$459M$459M0——
2018-08-20$438.75M$438.75M0——
2018-08-17$462.38M$462.38M0——
2018-08-16$448.88M$448.88M0——
2018-08-15$442.12M$442.12M0——
2018-08-14$462.38M$462.38M0——
2018-08-13$391.5M$391.5M0——
2018-08-10$371.25M$371.25M0——
2018-08-09$459M$459M0——
2018-08-08$452.25M$452.25M0——
2018-08-07$455.62M$455.62M0——
2018-08-06$388.12M$388.12M0——
2018-08-03$398.25M$398.25M0——
2018-08-02$421.88M$421.88M0——
2018-08-01$425.25M$425.25M0——
2018-07-31$465.75M$465.75M0——
2018-07-30$452.25M$452.25M0——
2018-07-27$459M$459M0——
2018-07-26$502.88M$502.88M0——
2018-07-25$523.12M$523.12M0——
2018-07-24$546.75M$546.75M0——
2018-07-23$570.37M$570.37M0——
2018-07-20$553.5M$553.5M0——
2018-07-19$543.37M$543.37M0——
2018-07-18$607.5M$607.5M0——
2018-07-17$553.5M$553.5M0——
2018-07-16$550.12M$550.12M0——
2018-07-13$516.38M$516.38M0——
2018-07-12$506.25M$506.25M0——
2018-07-11$513M$513M0——
2018-07-10$516.38M$516.38M0——
2018-07-09$523.12M$523.12M0——
2018-07-06$526.5M$526.5M0——
2018-07-05$536.62M$536.62M0——
2018-07-03$553.5M$553.5M0——
2018-07-02$546.75M$546.75M0——
2018-06-29$546.75M$546.75M0——
2018-06-28$546.75M$546.75M0——
2018-06-27$590.63M$590.63M0——
2018-06-26$577.12M$577.12M0——
2018-06-25$607.5M$607.5M0——
2018-06-22$654.75M$654.75M0——
2018-06-21$978.75M$978.75M0——
2018-06-20$1.1B$1.1B0——
2018-06-19$1.19B$1.19B0——
2018-06-18$1.16B$1.16B0——
2018-06-15$1.18B$1.18B0——
2018-06-14$1.26B$1.26B0——
2018-06-13$1.29B$1.29B0——
2018-06-12$1.39B$1.39B0——
2018-06-11$1.18B$1.18B0——
2018-06-08$1.17B$1.17B0——
2018-06-07$1.18B$1.18B0——
2018-06-06$1.2B$1.2B0——
2018-06-05$1.2B$1.2B0——
2018-06-04$1.16B$1.16B0——
2018-06-01$1.2B$1.2B0——
2018-05-31$1.18B$1.18B0——
2018-05-30$1.18B$1.18B0——
2018-05-29$1.18B$1.18B0——
2018-05-25$1.18B$1.18B0——
2018-05-24$1.2B$1.2B0——
2018-05-23$1.2B$1.2B0——
2018-05-22$1.28B$1.28B0——
2018-05-21$1.31B$1.31B0——
2018-05-18$1.15B$1.15B0——
2018-05-17$1.2B$1.2B0——
2018-05-16$1.2B$1.2B0——
2018-05-15$1.38B$1.38B0——
2018-05-14$1.38B$1.38B0——
2018-05-11$1.3B$1.3B0——
2018-05-10$1.25B$1.25B0——
2018-05-09$1.21B$1.21B0——
2018-05-08$1.15B$1.15B0——
2018-05-07$1.18B$1.18B0——
2018-05-04$1.19B$1.19B0——
2018-05-03$1.27B$1.27B0——
2018-05-02$1.18B$1.18B0——
2018-05-01$1.23B$1.23B0——
2018-04-30$1.22B$1.22B0——
2018-04-27$1.26B$1.26B0——
2018-04-26$1.1B$1.1B0——
2018-04-25$1.24B$1.24B0——
2018-04-24$1.34B$1.34B0——
2018-04-23$1.29B$1.29B0——
2018-04-20$1.33B$1.33B0——
2018-04-19$2.06B$2.06B0——
2018-04-18$3.14B$3.14B0——
2018-04-17$3.19B$3.19B0——
2018-04-16$3.07B$3.07B0——
2018-04-13$3.13B$3.13B0——
2018-04-12$3.18B$3.18B0——
2018-04-11$3.17B$3.17B0——
2018-04-10$3.07B$3.07B0——
2018-04-09$3.14B$3.14B0——
2018-04-06$2.91B$2.91B0——
2018-04-05$3.1B$3.1B0——
2018-04-04$3.54B$3.54B0——
2018-04-03$2.56B$2.56B0——
2018-04-02$3.04B$3.04B0——
2018-03-29$3.63B$3.63B0——
2018-03-28$3.64B$3.64B0——
2018-03-27$4.18B$4.18B0——
2018-03-26$3.64B$3.64B0——
2018-03-23$3.85B$3.85B0——
2018-03-22$3.99B$3.99B0——
2018-03-21$4.29B$4.29B0——
2018-03-20$4.18B$4.18B0——
2018-03-19$4.05B$4.05B0——
2018-03-16$4.12B$4.12B0——
2018-03-15$4.35B$4.35B0——
2018-03-14$4.56B$4.56B0——
2018-03-13$4.99B$4.99B0——
2018-03-12$5.13B$5.13B0——
2018-03-09$4.86B$4.86B0——
2018-03-08$4.99B$4.99B0——
2018-03-07$5.33B$5.33B0——
2018-03-06$5.13B$5.13B0——
2018-03-05$4.32B$4.32B0——
2018-03-02$4.22B$4.22B0——
2018-03-01$4.49B$4.49B0——
2018-02-28$4.32B$4.32B0——
2018-02-27$4.76B$4.76B0——
2018-02-26$5.47B$5.47B0——
2018-02-23$5.6B$5.6B0——
2018-02-22$5.57B$5.57B0——
2018-02-21$6.04B$6.04B0——
2018-02-20$7.39B$7.39B0——
2018-02-16$7.93B$7.93B0——
2018-02-15$9.35B$9.35B0——
2018-02-14$10.73B$10.73B0——
2018-02-13$11.88B$11.88B0——
2018-02-12$12.96B$12.96B0——
2018-02-09$12.52B$12.52B0——
2018-02-08$10.29B$10.29B0——
2018-02-07$12.82B$12.82B0——
2018-02-06$16.17B$16.17B0——
2018-02-05$26.33B$26.33B0——
2018-02-02$28.86B$28.86B0——
2018-02-01$32.7B$32.7B0——
2018-01-31$29.06B$29.06B0——
2018-01-30$30.78B$30.78B0——
2018-01-29$30.78B$30.78B0——
2018-01-26$32.1B$32.1B0——
2018-01-25$30.68B$30.68B0——
2018-01-24$33.92B$33.92B0——
2018-01-23$36.86B$36.86B0——
2018-01-22$39.79B$39.79B0——
2018-01-19$41.51B$41.51B0——
2018-01-18$39.59B$39.59B0——
2018-01-17$39.99B$39.99B0——
2018-01-16$46.58B$46.58B0——
2018-01-12$34.22B$34.22B0——
2018-01-11$27.64B$27.64B0——
2018-01-10$29.36B$29.36B0——
2018-01-09$29.36B$29.36B0——
2018-01-08$22.58B$22.58B0——
2018-01-05$25.01B$25.01B0——
2018-01-04$22.07B$22.07B0——
2018-01-03$21.97B$21.97B0——
2018-01-02$21.77B$21.77B0——