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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.13M$1.13M1——
2021-12-30$1.1M$1.1M1——
2021-12-29$1.09M$1.09M1——
2021-12-28$1.05M$1.05M1——
2021-12-27$1.18M$1.18M1——
2021-12-23$1.25M$1.25M1——
2021-12-22$1.25M$1.25M0——
2021-12-21$1.23M$1.23M1——
2021-12-20$1.24M$1.24M0——
2021-12-17$1.29M$1.29M1——
2021-12-16$1.33M$1.33M1——
2021-12-15$1.34M$1.34M1——
2021-12-14$1.26M$1.26M1——
2021-12-13$1.24M$1.24M1——
2021-12-10$1.34M$1.34M0——
2021-12-09$1.29M$1.29M1——
2021-12-08$1.26M$1.26M0——
2021-12-07$1.19M$1.19M1——
2021-12-06$1.14M$1.14M1——
2021-12-03$1.1M$1.1M1——
2021-12-02$1.18M$1.18M1——
2021-12-01$1.16M$1.16M1——
2021-11-30$1.27M$1.27M1——
2021-11-29$1.28M$1.28M1——
2021-11-26$1.4M$1.4M0——
2021-11-24$1.38M$1.38M1——
2021-11-23$1.33M$1.33M1——
2021-11-22$1.29M$1.29M2——
2021-11-19$1.38M$1.38M1——
2021-11-18$1.43M$1.43M1——
2021-11-17$1.52M$1.52M0——
2021-11-16$1.55M$1.55M1——
2021-11-15$1.61M$1.61M1——
2021-11-12$1.6M$1.6M0——
2021-11-11$1.53M$1.53M0——
2021-11-10$1.52M$1.52M1——
2021-11-09$1.55M$1.55M1——
2021-11-08$1.59M$1.59M0——
2021-11-05$1.59M$1.59M0——
2021-11-04$1.61M$1.61M0——
2021-11-03$1.64M$1.64M0——
2021-11-02$1.68M$1.68M1——
2021-11-01$1.62M$1.62M1——
2021-10-29$1.59M$1.59M1——
2021-10-28$1.65M$1.65M2——
2021-10-27$1.67M$1.67M1——
2021-10-26$1.74M$1.74M3——
2021-10-25$1.89M$1.89M12——
2021-10-22$1.43M$1.43M3——
2021-10-21$1.56M$1.56M1——
2021-10-20$1.53M$1.53M0——
2021-10-19$1.49M$1.49M0——
2021-10-18$1.46M$1.46M0——
2021-10-15$1.5M$1.5M1——
2021-10-14$1.52M$1.52M1——
2021-10-13$1.48M$1.48M1——
2021-10-12$1.43M$1.43M1——
2021-10-11$1.38M$1.38M1——
2021-10-08$1.42M$1.42M1——
2021-10-07$1.45M$1.45M1——
2021-10-06$1.44M$1.44M2——
2021-10-05$1.53M$1.53M1——
2021-10-04$1.59M$1.59M1——
2021-10-01$1.57M$1.57M1——
2021-09-30$1.56M$1.56M1——
2021-09-29$1.51M$1.51M1——
2021-09-28$1.52M$1.52M1——
2021-09-27$1.56M$1.56M2——
2021-09-24$1.63M$1.63M1——
2021-09-23$1.66M$1.66M2——
2021-09-22$1.69M$1.69M1——
2021-09-21$1.67M$1.67M1——
2021-09-20$1.69M$1.69M1——
2021-09-17$1.73M$1.73M1——
2021-09-16$1.71M$1.71M1——
2021-09-15$1.76M$1.76M1——
2021-09-14$1.82M$1.82M1——
2021-09-13$1.84M$1.84M2——
2021-09-10$1.88M$1.88M1——
2021-09-09$1.91M$1.91M0——
2021-09-08$1.93M$1.93M1——
2021-09-07$1.93M$1.93M1——
2021-09-03$1.99M$1.99M1——
2021-09-02$1.97M$1.97M2——
2021-09-01$1.97M$1.97M2——
2021-08-31$1.93M$1.93M1——
2021-08-30$1.82M$1.82M1——
2021-08-27$1.88M$1.88M2——
2021-08-26$1.93M$1.93M2——
2021-08-25$1.78M$1.78M1——
2021-08-24$1.78M$1.78M2——
2021-08-23$1.81M$1.81M2——
2021-08-20$1.89M$1.89M1——
2021-08-19$1.88M$1.88M4——
2021-08-18$1.89M$1.89M1——
2021-08-17$1.89M$1.89M3——
2021-08-16$1.93M$1.93M1——
2021-08-13$1.93M$1.93M1——
2021-08-12$1.93M$1.93M0——
2021-08-11$1.95M$1.95M1——
2021-08-10$1.95M$1.95M0——
2021-08-09$1.97M$1.97M0——
2021-08-06$1.93M$1.93M0——
2021-08-05$1.99M$1.99M1——
2021-08-04$1.91M$1.91M0——
2021-08-03$1.95M$1.95M0——
2021-08-02$1.95M$1.95M0——
2021-07-30$1.93M$1.93M0——
2021-07-29$1.99M$1.99M1——
2021-07-28$1.95M$1.95M1——
2021-07-27$1.91M$1.91M1——
2021-07-26$1.91M$1.91M0——
2021-07-23$1.91M$1.91M0——
2021-07-22$1.95M$1.95M1——
2021-07-21$1.97M$1.97M1——
2021-07-20$1.93M$1.93M1——
2021-07-19$1.93M$1.93M2——
2021-07-16$1.91M$1.91M1——
2021-07-15$1.93M$1.93M1——
2021-07-14$1.93M$1.93M1——
2021-07-13$1.97M$1.97M1——
2021-07-12$2.01M$2.01M1——
2021-07-09$2.04M$2.04M1——
2021-07-08$1.97M$1.97M1——
2021-07-07$2.01M$2.01M2——
2021-07-06$2.04M$2.04M3——
2021-07-02$2.01M$2.01M2——
2021-07-01$2.1M$2.1M2——
2021-06-30$2.19M$2.19M10——
2021-06-29$2.14M$2.14M2——
2021-06-28$2.16M$2.16M1——
2021-06-25$2.14M$2.14M1——
2021-06-24$2.14M$2.14M1——
2021-06-23$2.16M$2.16M1——
2021-06-22$2.16M$2.16M2——
2021-06-21$2.12M$2.12M4——
2021-06-18$2.06M$2.06M2——
2021-06-17$2.16M$2.16M1——
2021-06-16$2.19M$2.19M1——
2021-06-15$2.19M$2.19M1——
2021-06-14$2.33M$2.33M2——
2021-06-11$2.23M$2.23M1——
2021-06-10$2.25M$2.25M1——
2021-06-09$2.23M$2.23M3——
2021-06-08$2.29M$2.29M3——
2021-06-07$2.21M$2.21M3——
2021-06-04$2.08M$2.08M2——
2021-06-03$2.04M$2.04M1——
2021-06-02$2.06M$2.06M1——
2021-06-01$2.03M$2.03M2——
2021-05-28$1.99M$1.99M1——
2021-05-27$1.95M$1.95M1——
2021-05-26$1.89M$1.89M1——
2021-05-25$1.89M$1.89M1——
2021-05-24$1.91M$1.91M1——
2021-05-21$1.93M$1.93M1——
2021-05-20$1.95M$1.95M1——
2021-05-19$1.91M$1.91M1——
2021-05-18$2.01M$2.01M1——
2021-05-17$1.93M$1.93M1——
2021-05-14$1.95M$1.95M3——
2021-05-13$1.88M$1.88M2——
2021-05-12$1.91M$1.91M2——
2021-05-11$1.91M$1.91M2——
2021-05-10$1.95M$1.95M1——
2021-05-07$2.01M$2.01M1——
2021-05-06$1.97M$1.97M2——
2021-05-05$2.06M$2.06M1——
2021-05-04$2.1M$2.1M2——
2021-05-03$2.16M$2.16M2——
2021-04-30$2.18M$2.18M3——
2021-04-29$2.12M$2.12M1——
2021-04-28$2.16M$2.16M2——
2021-04-27$2.12M$2.12M2——
2021-04-26$2.21M$2.21M8——
2021-04-23$2.18M$2.18M3——
2021-04-22$2.14M$2.14M5——
2021-04-21$2.1M$2.1M3——
2021-04-20$2.12M$2.12M2——
2021-04-19$2.14M$2.14M4——
2021-04-16$2.36M$2.36M9——
2021-04-15$2.42M$2.42M28——
2021-04-14$2.18M$2.18M34——
2021-04-13$2.04M$2.04M2——
2021-04-12$2.08M$2.08M2——
2021-04-09$2.21M$2.21M1——
2021-04-08$2.23M$2.23M1——
2021-04-07$2.27M$2.27M3——
2021-04-06$2.23M$2.23M1——
2021-04-05$2.19M$2.19M2——
2021-04-01$2.23M$2.23M1——
2021-03-31$2.25M$2.25M2——
2021-03-30$2.19M$2.19M2——
2021-03-29$2.18M$2.18M2——
2021-03-26$2.25M$2.25M3——
2021-03-25$2.31M$2.31M3——
2021-03-24$2.19M$2.19M3——
2021-03-23$2.33M$2.33M3——
2021-03-22$2.48M$2.48M2——
2021-03-19$2.53M$2.53M2——
2021-03-18$2.44M$2.44M5——
2021-03-17$2.49M$2.49M5——
2021-03-16$2.34M$2.34M3——
2021-03-15$2.42M$2.42M3——
2021-03-12$2.36M$2.36M2——
2021-03-11$2.34M$2.34M3——
2021-03-10$2.19M$2.19M5——
2021-03-09$2.27M$2.27M4——
2021-03-08$2.12M$2.12M2——
2021-03-05$2.16M$2.16M6——
2021-03-04$2.18M$2.18M7——
2021-03-03$2.38M$2.38M4——
2021-03-02$2.55M$2.55M9——
2021-03-01$2.61M$2.61M17——
2021-02-26$2.38M$2.38M4——
2021-02-25$2.48M$2.48M5——
2021-02-24$2.7M$2.7M5——
2021-02-23$2.59M$2.59M7——
2021-02-22$2.96M$2.96M7——
2021-02-19$3.43M$3.43M5——
2021-02-18$3.34M$3.34M8——
2021-02-17$3.83M$3.83M8——
2021-02-16$3.96M$3.96M11——
2021-02-12$3.71M$3.71M16——
2021-02-11$4.35M$4.35M55——
2021-02-10$3.17M$3.17M7——
2021-02-09$3.23M$3.23M6——
2021-02-08$3.21M$3.21M8——
2021-02-05$3M$3M18——
2021-02-04$3.13M$3.13M10——
2021-02-03$2.64M$2.64M2——
2021-02-02$2.57M$2.57M2——
2021-02-01$2.59M$2.59M2——
2021-01-29$2.53M$2.53M3——
2021-01-28$2.72M$2.72M4——
2021-01-27$2.59M$2.59M3——
2021-01-26$2.81M$2.81M3——
2021-01-25$3.02M$3.02M8——
2021-01-22$3.04M$3.04M8——
2021-01-21$2.63M$2.63M3——
2021-01-20$2.7M$2.7M3——
2021-01-19$2.51M$2.51M3——
2021-01-15$2.4M$2.4M8——
2021-01-14$2.23M$2.23M2——
2021-01-13$2.19M$2.19M2——
2021-01-12$2.18M$2.18M3——
2021-01-11$2.12M$2.12M3——
2021-01-08$2.08M$2.08M2——
2021-01-07$2.06M$2.06M2——
2021-01-06$2.04M$2.04M3——
2021-01-05$2.03M$2.03M4——
2021-01-04$1.99M$1.99M2——