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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.91M$1.91M1——
2020-12-30$1.95M$1.95M1——
2020-12-29$1.95M$1.95M1——
2020-12-28$1.91M$1.91M1——
2020-12-24$1.95M$1.95M1——
2020-12-23$1.95M$1.95M2——
2020-12-22$1.91M$1.91M1——
2020-12-21$1.94M$1.94M1——
2020-12-18$1.88M$1.88M2——
2020-12-17$1.91M$1.91M3——
2020-12-16$1.93M$1.93M1——
2020-12-15$1.99M$1.99M1——
2020-12-14$1.97M$1.97M2——
2020-12-11$1.97M$1.97M1——
2020-12-10$2.04M$2.04M2——
2020-12-09$2.01M$2.01M2——
2020-12-08$1.97M$1.97M1——
2020-12-07$1.97M$1.97M1——
2020-12-04$2.01M$2.01M2——
2020-12-03$1.97M$1.97M2——
2020-12-02$2.01M$2.01M1——
2020-12-01$2.01M$2.01M2——
2020-11-30$2.08M$2.08M2——
2020-11-27$2.16M$2.16M2——
2020-11-25$2.21M$2.21M2——
2020-11-24$2.23M$2.23M6——
2020-11-23$2.16M$2.16M2——
2020-11-20$2.1M$2.1M2——
2020-11-19$2.06M$2.06M1——
2020-11-18$1.97M$1.97M7——
2020-11-17$1.95M$1.95M2——
2020-11-16$1.89M$1.89M1——
2020-11-13$1.89M$1.89M1——
2020-11-12$1.91M$1.91M1——
2020-11-11$1.91M$1.91M1——
2020-11-10$1.88M$1.88M2——
2020-11-09$1.89M$1.89M2——
2020-11-06$1.95M$1.95M1——
2020-11-05$1.88M$1.88M1——
2020-11-04$1.88M$1.88M0——
2020-11-03$1.91M$1.91M1——
2020-11-02$1.88M$1.88M1——
2020-10-30$1.89M$1.89M1——
2020-10-29$1.89M$1.89M1——
2020-10-28$1.88M$1.88M1——
2020-10-27$1.91M$1.91M0——
2020-10-26$1.93M$1.93M1——
2020-10-23$2.01M$2.01M0——
2020-10-22$1.99M$1.99M0——
2020-10-21$2.01M$2.01M0——
2020-10-20$2.03M$2.03M1——
2020-10-19$2.03M$2.03M0——
2020-10-16$1.99M$1.99M0——
2020-10-15$2.03M$2.03M0——
2020-10-14$2.04M$2.04M1——
2020-10-13$2.06M$2.06M0——
2020-10-12$2.05M$2.05M1——
2020-10-09$2.04M$2.04M1——
2020-10-08$2.06M$2.06M1——
2020-10-07$2.1M$2.1M1——
2020-10-06$2.08M$2.08M2——
2020-10-05$2.31M$2.31M5——
2020-10-02$2.21M$2.21M8——
2020-10-01$2.03M$2.03M0——
2020-09-30$2.06M$2.06M1——
2020-09-29$2.06M$2.06M2——
2020-09-28$1.89M$1.89M0——
2020-09-25$1.89M$1.89M0——
2020-09-24$1.93M$1.93M1——
2020-09-23$1.93M$1.93M1——
2020-09-22$1.97M$1.97M0——
2020-09-21$2.01M$2.01M1——
2020-09-18$1.91M$1.91M1——
2020-09-17$2.03M$2.03M1——
2020-09-16$2.1M$2.1M1——
2020-09-15$2.08M$2.08M1——
2020-09-14$2.16M$2.16M2——
2020-09-11$2.01M$2.01M1——
2020-09-10$1.97M$1.97M2——
2020-09-09$1.89M$1.89M1——
2020-09-08$1.91M$1.91M1——
2020-09-04$1.99M$1.99M1——
2020-09-03$2.12M$2.12M1——
2020-09-02$2.27M$2.27M1——
2020-09-01$2.19M$2.19M1——
2020-08-31$2.25M$2.25M1——
2020-08-28$2.31M$2.31M1——
2020-08-27$2.31M$2.31M1——
2020-08-26$2.36M$2.36M1——
2020-08-25$2.38M$2.38M1——
2020-08-24$2.36M$2.36M1——
2020-08-21$2.48M$2.48M1——
2020-08-20$2.53M$2.53M2——
2020-08-19$2.34M$2.34M2——
2020-08-18$2.49M$2.49M1——
2020-08-17$2.57M$2.57M2——
2020-08-14$2.51M$2.51M3——
2020-08-13$3.09M$3.09M4——
2020-08-12$2.96M$2.96M2——
2020-08-11$3.08M$3.08M5——
2020-08-10$2.87M$2.87M4——
2020-08-07$2.61M$2.61M2——
2020-08-06$2.7M$2.7M1——
2020-08-05$2.74M$2.74M3——
2020-08-04$2.72M$2.72M2——
2020-08-03$2.68M$2.68M1——
2020-07-31$2.74M$2.74M4——
2020-07-30$2.76M$2.76M2——
2020-07-29$2.79M$2.79M3——
2020-07-28$2.87M$2.87M4——
2020-07-27$2.72M$2.72M2——
2020-07-24$2.74M$2.74M11——
2020-07-23$2.51M$2.51M2——
2020-07-22$2.63M$2.63M3——
2020-07-21$2.81M$2.81M8——
2020-07-20$2.57M$2.57M5——
2020-07-17$2.31M$2.31M1——
2020-07-16$2.25M$2.25M1——
2020-07-15$2.25M$2.25M1——
2020-07-14$2.21M$2.21M2——
2020-07-13$2.27M$2.27M2——
2020-07-10$2.38M$2.38M2——
2020-07-09$2.29M$2.29M2——
2020-07-08$2.4M$2.4M5——
2020-07-07$2.16M$2.16M2——
2020-07-06$2.31M$2.31M3——
2020-07-02$2.36M$2.36M3——
2020-07-01$2.57M$2.57M2——
2020-06-30$2.57M$2.57M3——
2020-06-29$2.79M$2.79M2——
2020-06-26$2.87M$2.87M2——
2020-06-25$3.11M$3.11M2——
2020-06-24$2.96M$2.96M3——
2020-06-23$3.13M$3.13M8——
2020-06-22$2.93M$2.93M4——
2020-06-19$3.09M$3.09M3——
2020-06-18$3.13M$3.13M2——
2020-06-17$3.19M$3.19M2——
2020-06-16$3.28M$3.28M4——
2020-06-15$3.13M$3.13M3——
2020-06-12$2.98M$2.98M3——
2020-06-11$2.94M$2.94M5——
2020-06-10$3.56M$3.56M6——
2020-06-09$3.75M$3.75M9——
2020-06-08$3.45M$3.45M12——
2020-06-05$3.41M$3.41M8——
2020-06-04$2.94M$2.94M4——
2020-06-03$3.04M$3.04M8——
2020-06-02$2.96M$2.96M26——
2020-06-01$2.66M$2.66M9——
2020-05-29$2.46M$2.46M2——
2020-05-28$2.57M$2.57M4——
2020-05-27$2.63M$2.63M5——
2020-05-26$2.46M$2.46M3——
2020-05-22$2.48M$2.48M2——
2020-05-21$2.44M$2.44M4——
2020-05-20$2.7M$2.7M10——
2020-05-19$2.42M$2.42M12——
2020-05-18$2.23M$2.23M8——
2020-05-15$2.19M$2.19M2——
2020-05-14$2.25M$2.25M9——
2020-05-13$2.14M$2.14M3——
2020-05-12$2.33M$2.33M14——
2020-05-11$2.1M$2.1M3——
2020-05-08$2.06M$2.06M1——
2020-05-07$2.1M$2.1M5——
2020-05-06$2.06M$2.06M1——
2020-05-05$2.06M$2.06M1——
2020-05-04$2.12M$2.12M1——
2020-05-01$2.1M$2.1M2——
2020-04-30$2.14M$2.14M3——
2020-04-29$2.12M$2.12M3——
2020-04-28$2.12M$2.12M2——
2020-04-27$2.14M$2.14M3——
2020-04-24$2.16M$2.16M2——
2020-04-23$2.16M$2.16M2——
2020-04-22$2.16M$2.16M3——
2020-04-21$2.06M$2.06M5——
2020-04-20$2.06M$2.06M1——
2020-04-17$2.12M$2.12M1——
2020-04-16$2.18M$2.18M2——
2020-04-15$2.1M$2.1M2——
2020-04-14$2.08M$2.08M1——
2020-04-13$2.1M$2.1M1——
2020-04-09$2.04M$2.04M1——
2020-04-08$2.18M$2.18M3——
2020-04-07$2.42M$2.42M3——
2020-04-06$2.18M$2.18M1——
2020-04-03$1.99M$1.99M1——
2020-04-02$2.12M$2.12M1——
2020-04-01$2.16M$2.16M1——
2020-03-31$2.23M$2.23M1——
2020-03-30$2.19M$2.19M1——
2020-03-27$2.23M$2.23M1——
2020-03-26$2.25M$2.25M1——
2020-03-25$2.25M$2.25M1——
2020-03-24$2.57M$2.57M3——
2020-03-23$2.12M$2.12M0——
2020-03-20$2.21M$2.21M0——
2020-03-19$2.27M$2.27M0——
2020-03-18$2.1M$2.1M0——
2020-03-17$2.31M$2.31M0——
2020-03-16$2.29M$2.29M0——
2020-03-13$2.44M$2.44M0——
2020-03-12$2.72M$2.72M0——
2020-03-11$3.38M$3.38M1——
2020-03-10$3.45M$3.45M0——
2020-03-09$3.45M$3.45M0——
2020-03-06$3.94M$3.94M0——
2020-03-05$4.33M$4.33M0——
2020-03-04$4.78M$4.78M1——
2020-03-03$4.07M$4.07M0——
2020-03-02$4.2M$4.2M0——
2020-02-28$3.94M$3.94M0——
2020-02-27$4.11M$4.11M0——
2020-02-26$4.48M$4.48M0——
2020-02-25$4.5M$4.5M0——
2020-02-24$4.93M$4.93M0——
2020-02-21$5.33M$5.33M1——
2020-02-20$4.93M$4.93M0——
2020-02-19$4.78M$4.78M0——
2020-02-18$4.61M$4.61M0——
2020-02-14$4.56M$4.56M0——
2020-02-13$4.86M$4.86M0——
2020-02-12$5.33M$5.33M0——
2020-02-11$5.25M$5.25M0——
2020-02-10$5.59M$5.59M0——
2020-02-07$5.56M$5.56M0——
2020-02-06$6.17M$6.17M2——
2020-02-05$5.76M$5.76M0——
2020-02-04$5.89M$5.89M1——
2020-02-03$5.29M$5.29M0——
2020-01-31$5.46M$5.46M0——
2020-01-30$5.72M$5.72M0——
2020-01-29$6.3M$6.3M0——
2020-01-28$6.75M$6.75M0——
2020-01-27$6.75M$6.75M0——
2020-01-24$7.22M$7.22M0——
2020-01-23$7.56M$7.56M0——
2020-01-22$7.67M$7.67M1——
2020-01-21$7.28M$7.28M1——
2020-01-17$7.71M$7.71M1——
2020-01-16$8.27M$8.27M1——
2020-01-15$7.59M$7.59M3——
2020-01-14$10.59M$10.59M12——
2020-01-13$6.84M$6.84M1——
2020-01-10$7.59M$7.59M2——
2020-01-09$9.66M$9.66M1——
2020-01-08$10.28M$10.28M1——
2020-01-07$12.77M$12.77M2——
2020-01-06$17.21M$17.21M4——
2020-01-03$38.39M$38.39M4——
2020-01-02$27.76M$27.76M6——