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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$9.2M$9.2M2——
2019-12-30$6.41M$6.41M0——
2019-12-27$6.58M$6.58M0——
2019-12-26$7.09M$7.09M1——
2019-12-24$5.57M$5.57M0——
2019-12-23$6.08M$6.08M1——
2019-12-20$7M$7M1——
2019-12-19$7.26M$7.26M1——
2019-12-18$8.44M$8.44M3——
2019-12-17$6.5M$6.5M1——
2019-12-16$3.29M$3.29M0——
2019-12-13$3.29M$3.29M0——
2019-12-12$3.21M$3.21M0——
2019-12-11$3.29M$3.29M0——
2019-12-10$3.46M$3.46M0——
2019-12-09$3.38M$3.38M0——
2019-12-06$3.54M$3.54M0——
2019-12-05$3.63M$3.63M0——
2019-12-04$3.8M$3.8M0——
2019-12-03$3.71M$3.71M0——
2019-12-02$3.71M$3.71M0——
2019-11-29$3.54M$3.54M0——
2019-11-27$3.88M$3.88M0——
2019-11-26$3.97M$3.97M0——
2019-11-25$4.05M$4.05M0——
2019-11-22$4.13M$4.13M0——
2019-11-21$4.05M$4.05M0——
2019-11-20$4.22M$4.22M0——
2019-11-19$4.47M$4.47M0——
2019-11-18$4.89M$4.89M0——
2019-11-15$4.73M$4.73M0——
2019-11-14$4.47M$4.47M0——
2019-11-13$4.47M$4.47M0——
2019-11-12$5.57M$5.57M0——
2019-11-11$5.99M$5.99M0——
2019-11-08$6.16M$6.16M0——
2019-11-07$6.75M$6.75M0——
2019-11-06$7M$7M0——
2019-11-05$7.51M$7.51M0——
2019-11-04$7.76M$7.76M0——
2019-11-01$7.26M$7.26M0——
2019-10-31$8.18M$8.18M0——
2019-10-30$6.58M$6.58M0——
2019-10-29$6.83M$6.83M0——
2019-10-28$7.68M$7.68M0——
2019-10-25$7.93M$7.93M0——
2019-10-24$8.52M$8.52M0——
2019-10-23$8.52M$8.52M0——
2019-10-22$8.78M$8.78M0——
2019-10-21$9.2M$9.2M0——
2019-10-18$9.28M$9.28M0——
2019-10-17$8.69M$8.69M0——
2019-10-16$9.28M$9.28M0——
2019-10-15$9.7M$9.7M0——
2019-10-14$9.7M$9.7M0——
2019-10-11$9.7M$9.7M0——
2019-10-10$10.04M$10.04M0——
2019-10-09$10.38M$10.38M0——
2019-10-08$10.97M$10.97M0——
2019-10-07$10.04M$10.04M0——
2019-10-04$10.46M$10.46M0——
2019-10-03$10.72M$10.72M0——
2019-10-02$10.97M$10.97M0——
2019-10-01$11.73M$11.73M0——
2019-09-30$9.79M$9.79M0——
2019-09-27$10.21M$10.21M0——
2019-09-26$10.46M$10.46M0——
2019-09-25$10.72M$10.72M0——
2019-09-24$10.8M$10.8M0——
2019-09-23$10.63M$10.63M0——
2019-09-20$11.31M$11.31M0——
2019-09-19$11.05M$11.05M0——
2019-09-18$11.14M$11.14M0——
2019-09-17$11.39M$11.39M0——
2019-09-16$11.73M$11.73M0——
2019-09-13$11.64M$11.64M0——
2019-09-12$11.48M$11.48M0——
2019-09-11$11.9M$11.9M0——
2019-09-10$11.39M$11.39M0——
2019-09-09$11.56M$11.56M0——
2019-09-06$11.81M$11.81M0——
2019-09-05$11.22M$11.22M0——
2019-09-04$11.22M$11.22M0——
2019-09-03$11.48M$11.48M0——
2019-08-30$11.98M$11.98M0——
2019-08-29$14.09M$14.09M0——
2019-08-28$14.51M$14.51M0——
2019-08-27$14.77M$14.77M0——
2019-08-26$14.43M$14.43M0——
2019-08-23$13.92M$13.92M0——
2019-08-22$14.26M$14.26M0——
2019-08-21$14.43M$14.43M0——
2019-08-20$14.68M$14.68M0——
2019-08-19$14.26M$14.26M0——
2019-08-16$13.75M$13.75M0——
2019-08-15$14.34M$14.34M0——
2019-08-14$16.28M$16.28M0——
2019-08-13$17.97M$17.97M0——
2019-08-12$31.22M$31.22M0——
2019-08-09$33.16M$33.16M0——
2019-08-08$35.52M$35.52M0——
2019-08-07$32.48M$32.48M0——
2019-08-06$30.54M$30.54M0——
2019-08-05$29.78M$29.78M0——
2019-08-02$31.39M$31.39M0——
2019-08-01$32.82M$32.82M0——
2019-07-31$33.5M$33.5M0——
2019-07-30$30.88M$30.88M0——
2019-07-29$30.38M$30.38M0——
2019-07-26$32.32M$32.32M0——
2019-07-25$33.75M$33.75M0——
2019-07-24$34.59M$34.59M0——
2019-07-23$36.28M$36.28M0——
2019-07-22$37.55M$37.55M0——
2019-07-19$38.48M$38.48M0——
2019-07-18$35.69M$35.69M0——
2019-07-17$36.79M$36.79M0——
2019-07-16$37.97M$37.97M0——
2019-07-15$39.57M$39.57M0——
2019-07-12$43.54M$43.54M0——
2019-07-11$45.98M$45.98M0——
2019-07-10$50.63M$50.63M0——
2019-07-09$43.79M$43.79M0——
2019-07-08$43.28M$43.28M0——
2019-07-05$44.3M$44.3M0——
2019-07-03$43.88M$43.88M0——
2019-07-02$46.07M$46.07M0——
2019-07-01$48.94M$48.94M0——
2019-06-28$53.49M$53.49M0——
2019-06-27$54.42M$54.42M0——
2019-06-26$53.58M$53.58M0——
2019-06-25$49.78M$49.78M0——
2019-06-24$52.06M$52.06M0——
2019-06-21$52.31M$52.31M0——
2019-06-20$52.82M$52.82M0——
2019-06-19$52.99M$52.99M0——
2019-06-18$53.75M$53.75M0——
2019-06-17$51.89M$51.89M0——
2019-06-14$53.66M$53.66M0——
2019-06-13$54.84M$54.84M0——
2019-06-12$53.33M$53.33M0——
2019-06-11$54M$54M0——
2019-06-10$50.2M$50.2M0——
2019-06-07$52.73M$52.73M0——
2019-06-06$54.42M$54.42M0——
2019-06-05$57.38M$57.38M0——
2019-06-04$58.22M$58.22M0——
2019-06-03$57.71M$57.71M0——
2019-05-31$59.06M$59.06M0——
2019-05-30$61.59M$61.59M0——
2019-05-29$64.04M$64.04M0——
2019-05-28$70.03M$70.03M0——
2019-05-24$70.03M$70.03M0——
2019-05-23$64.21M$64.21M0——
2019-05-22$68.77M$68.77M0——
2019-05-21$66.57M$66.57M0——
2019-05-20$67.5M$67.5M0——
2019-05-17$64.38M$64.38M0——
2019-05-16$64.97M$64.97M0——
2019-05-15$67.25M$67.25M0——
2019-05-14$67.5M$67.5M0——
2019-05-13$62.18M$62.18M0——
2019-05-10$63.37M$63.37M0——
2019-05-09$62.86M$62.86M0——
2019-05-08$64.29M$64.29M0——
2019-05-07$65.56M$65.56M0——
2019-05-06$66.23M$66.23M0——
2019-05-03$67.42M$67.42M0——
2019-05-02$67.5M$67.5M0——
2019-05-01$70.03M$70.03M0——
2019-04-30$67.16M$67.16M0——
2019-04-29$69.61M$69.61M0——
2019-04-26$69.19M$69.19M0——
2019-04-25$75.94M$75.94M0——
2019-04-24$78.47M$78.47M0——
2019-04-23$75.85M$75.85M0——
2019-04-22$74.93M$74.93M0——
2019-04-18$78.3M$78.3M0——
2019-04-17$74.08M$74.08M0——
2019-04-16$76.53M$76.53M0——
2019-04-15$78.05M$78.05M0——
2019-04-12$87.75M$87.75M0——
2019-04-11$85.22M$85.22M0——
2019-04-10$99.56M$99.56M1——
2019-04-09$67.33M$67.33M0——
2019-04-08$70.88M$70.88M0——
2019-04-05$74.67M$74.67M0——
2019-04-04$66.66M$66.66M0——
2019-04-03$66.99M$66.99M0——
2019-04-02$67.42M$67.42M0——
2019-04-01$67.25M$67.25M0——
2019-03-29$68.77M$68.77M0——
2019-03-28$70.88M$70.88M0——
2019-03-27$67.75M$67.75M0——
2019-03-26$97.88M$97.88M0——
2019-03-25$97.88M$97.88M0——
2019-03-22$93.66M$93.66M0——
2019-03-21$99.56M$99.56M0——
2019-03-20$100.41M$100.41M0——
2019-03-19$101.25M$101.25M0——
2019-03-18$109.69M$109.69M0——
2019-03-15$108M$108M0——
2019-03-14$114.75M$114.75M0——
2019-03-13$119.81M$119.81M0——
2019-03-12$114.75M$114.75M0——
2019-03-11$121.5M$121.5M0——
2019-03-08$120.66M$120.66M0——
2019-03-07$121.5M$121.5M0——
2019-03-06$97.03M$97.03M0——
2019-03-05$98.72M$98.72M0——
2019-03-04$102.94M$102.94M0——
2019-03-01$106.31M$106.31M0——
2019-02-28$102.09M$102.09M0——
2019-02-27$108M$108M0——
2019-02-26$113.91M$113.91M0——
2019-02-25$111.38M$111.38M0——
2019-02-22$113.91M$113.91M0——
2019-02-21$122.34M$122.34M0——
2019-02-20$126.56M$126.56M0——
2019-02-19$129.09M$129.09M0——
2019-02-15$126.56M$126.56M0——
2019-02-14$129.94M$129.94M0——
2019-02-13$126.56M$126.56M0——
2019-02-12$124.03M$124.03M0——
2019-02-11$132.47M$132.47M0——
2019-02-08$140.91M$140.91M0——
2019-02-07$172.97M$172.97M0——
2019-02-06$180.73M$180.73M0——
2019-02-05$186.47M$186.47M0——
2019-02-04$191.53M$191.53M0——
2019-02-01$183.94M$183.94M0——
2019-01-31$188.16M$188.16M0——
2019-01-30$189M$189M0——
2019-01-29$179.72M$179.72M0——
2019-01-28$187.31M$187.31M0——
2019-01-25$190.69M$190.69M0——
2019-01-24$194.91M$194.91M0——
2019-01-23$202.5M$202.5M0——
2019-01-22$192.38M$192.38M0——
2019-01-18$188.16M$188.16M0——
2019-01-17$195.75M$195.75M0——
2019-01-16$200.81M$200.81M0——
2019-01-15$196.59M$196.59M0——
2019-01-14$204.19M$204.19M0——
2019-01-11$287.72M$287.72M0——
2019-01-10$362.81M$362.81M0——
2019-01-09$276.75M$276.75M0——
2019-01-08$285.19M$285.19M0——
2019-01-07$313.88M$313.88M0——
2019-01-04$275.06M$275.06M0——
2019-01-03$270M$270M0——
2019-01-02$285.19M$285.19M0——