5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
+31.65%
6 MONTH PERFORMANCE
+5.17%
YEAR-TO-DATE PERFORMANCE
+47.58%
1 YEAR PERFORMANCE
-52.96%
XTI Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.78 | $1.83 (2.81%) | $1.85 | $1.71 | 1.56 M | $336.10 K |
| 02/18/2026 | $1.72 | $1.78 (3.49%) | $1.85 | $1.70 | 1.09 M | $326.92 K |
| 02/17/2026 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.66 | 717.47 K | $317.74 K |
| 02/13/2026 | $1.64 | $1.76 (7.32%) | $1.85 | $1.63 | 1.80 M | $317.74 K |
| 02/12/2026 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.56 | 1.08 M | $369.20 K |
| 02/11/2026 | $1.74 | $1.64 (-5.75%) | $1.75 | $1.58 | 1.59 M | $366.96 K |
| 02/10/2026 | $1.82 | $1.71 (-6.04%) | $1.89 | $1.71 | 1.51 M | $382.63 K |
| 02/09/2026 | $1.74 | $1.82 (4.6%) | $1.85 | $1.64 | 3.41 M | $407.24 K |
| 02/06/2026 | $1.59 | $1.62 (1.89%) | $1.64 | $1.48 | 1.75 M | $362.49 K |
| 02/05/2026 | $1.54 | $1.60 (3.9%) | $1.61 | $1.45 | 2.01 M | $358.01 K |
| 02/04/2026 | $1.71 | $1.58 (-7.6%) | $1.71 | $1.51 | 1.74 M | $353.54 K |
| 02/03/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.62 | 983.30 K | $378.15 K |
| 02/02/2026 | $1.68 | $1.67 (-0.6%) | $1.78 | $1.66 | 1.07 M | $373.68 K |
| 01/30/2026 | $1.74 | $1.67 (-4.02%) | $1.77 | $1.65 | 1.76 M | $373.68 K |
| 01/29/2026 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.72 | 1.70 M | $393.81 K |
| 01/28/2026 | $1.92 | $1.86 (-3.12%) | $1.95 | $1.80 | 2.18 M | $416.19 K |
| 01/27/2026 | $1.99 | $1.92 (-3.52%) | $2.01 | $1.87 | 1.98 M | $429.62 K |
| 01/26/2026 | $1.87 | $2.00 (6.95%) | $2.00 | $1.79 | 3.36 M | $447.52 K |
| 01/23/2026 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.78 | 1.77 M | $420.67 K |
| 01/22/2026 | $1.81 | $1.88 (3.87%) | $1.94 | $1.78 | 2.03 M | $420.67 K |
| 01/21/2026 | $1.90 | $1.79 (-5.79%) | $1.92 | $1.72 | 2.74 M | $400.53 K |
| 01/20/2026 | $1.83 | $1.89 (3.28%) | $2.00 | $1.82 | 4.02 M | $422.90 K |
| 01/16/2026 | $1.69 | $1.88 (11.24%) | $1.96 | $1.66 | 4.74 M | $420.67 K |
| 01/15/2026 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.64 | 1.84 M | $378.15 K |
| 01/14/2026 | $1.74 | $1.77 (1.72%) | $1.79 | $1.62 | 2.84 M | $396.05 K |
| 01/13/2026 | $1.67 | $1.77 (5.99%) | $1.80 | $1.62 | 2.79 M | $396.05 K |
| 01/12/2026 | $1.78 | $1.63 (-8.43%) | $1.79 | $1.58 | 3.30 M | $364.73 K |
| 01/09/2026 | $1.80 | $1.77 (-1.67%) | $1.94 | $1.75 | 4.98 M | $396.05 K |
| 01/08/2026 | $1.71 | $1.77 (3.51%) | $1.82 | $1.68 | 3.03 M | $396.05 K |
| 01/07/2026 | $1.63 | $1.70 (4.29%) | $1.79 | $1.63 | 5.80 M | $380.39 K |
| 01/06/2026 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.48 | 2.54 M | $351.30 K |
| 01/05/2026 | $1.49 | $1.58 (6.04%) | $1.62 | $1.47 | 4.77 M | $353.54 K |
| 01/02/2026 | $1.29 | $1.43 (10.85%) | $1.46 | $1.28 | 1.89 M | $319.97 K |
| 12/31/2025 | $1.26 | $1.24 (-1.59%) | $1.31 | $1.22 | 1.21 M | $277.46 K |
| 12/30/2025 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.26 | 1.04 M | $281.94 K |
| 12/29/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.30 | 1.11 M | $293.12 K |
| 12/26/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.35 | 858.70 K | $304.31 K |
| 12/24/2025 | $1.43 | $1.39 (-2.8%) | $1.45 | $1.38 | 1.13 M | $311.02 K |
| 12/23/2025 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.36 | 1.10 M | $304.31 K |
| 12/22/2025 | $1.35 | $1.41 (4.44%) | $1.48 | $1.34 | 1.47 M | $315.50 K |
| 12/19/2025 | $1.28 | $1.36 (6.25%) | $1.38 | $1.27 | 1.65 M | $304.31 K |
| 12/18/2025 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.26 | 795.50 K | $284.17 K |
| 12/17/2025 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.26 | 1.23 M | $281.94 K |
| 12/16/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.31 | 967.50 K | $295.36 K |
| 12/15/2025 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.35 | 1.20 M | $304.31 K |
| 12/12/2025 | $1.40 | $1.40 (0%) | $1.46 | $1.39 | 1.21 M | $313.26 K |
| 12/11/2025 | $1.41 | $1.41 (0%) | $1.44 | $1.40 | 643.83 K | $315.50 K |
| 12/10/2025 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.39 | 898.80 K | $317.74 K |
| 12/09/2025 | $1.42 | $1.43 (0.7%) | $1.47 | $1.40 | 875.04 K | $319.97 K |
| 12/08/2025 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.42 | 1.39 M | $317.74 K |
| 12/05/2025 | $1.57 | $1.43 (-8.92%) | $1.59 | $1.42 | 1.85 M | $319.97 K |
| 12/04/2025 | $1.49 | $1.57 (5.37%) | $1.60 | $1.49 | 1.68 M | $351.30 K |
| 12/03/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.46 | 1.46 M | $335.64 K |
| 12/02/2025 | $1.53 | $1.45 (-5.23%) | $1.57 | $1.44 | 1.40 M | $324.45 K |
| 12/01/2025 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.53 | 867.82 K | $345.23 K |
| 11/28/2025 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.58 | 969.02 K | $367.79 K |
| 11/26/2025 | $1.50 | $1.61 (7.33%) | $1.70 | $1.50 | 2.65 M | $363.28 K |
| 11/25/2025 | $1.52 | $1.49 (-1.97%) | $1.55 | $1.49 | 453.90 K | $336.20 K |
| 11/24/2025 | $1.42 | $1.52 (7.04%) | $1.58 | $1.40 | 2.06 M | $345.83 K |
| 11/21/2025 | $1.34 | $1.41 (5.22%) | $1.46 | $1.31 | 1.44 M | $320.81 K |
| 11/20/2025 | $1.40 | $1.33 (-5%) | $1.46 | $1.33 | 1.17 M | $302.60 K |
| 11/19/2025 | $1.55 | $1.39 (-10.32%) | $1.59 | $1.39 | 2.02 M | $316.26 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
