5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-18.20%
3 MONTH PERFORMANCE
-81.82%
6 MONTH PERFORMANCE
-89.50%
YEAR-TO-DATE PERFORMANCE
-99.29%
1 YEAR PERFORMANCE
-99.30%
XTI Aerospace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.04 | $0.04 (6.7%) | $0.04 | $0.04 | 85.27 M | $1.50 M |
| 12/19/2024 | $0.05 | $0.04 (-11.76%) | $0.05 | $0.04 | 95.48 M | $1.47 M |
| 12/18/2024 | $0.05 | $0.05 (-5.86%) | $0.05 | $0.04 | 132.47 M | $1.57 M |
| 12/17/2024 | $0.05 | $0.04 (-3.85%) | $0.05 | $0.04 | 222.55 M | $1.57 M |
| 12/16/2024 | $0.04 | $0.04 (-1.69%) | $0.04 | $0.04 | 108.81 M | $1.43 M |
| 12/13/2024 | $0.04 | $0.04 (-3.15%) | $0.04 | $0.04 | 48.61 M | $1.40 M |
| 12/12/2024 | $0.04 | $0.04 (-0.95%) | $0.04 | $0.04 | 65.32 M | $1.46 M |
| 12/11/2024 | $0.04 | $0.04 (-0.69%) | $0.04 | $0.04 | 87.72 M | $1.50 M |
| 12/10/2024 | $0.04 | $0.04 (-0.46%) | $0.05 | $0.04 | 166.41 M | $1.50 M |
| 12/09/2024 | $0.05 | $0.04 (-6.45%) | $0.05 | $0.04 | 51.44 M | $1.52 M |
| 12/06/2024 | $0.05 | $0.04 (-4%) | $0.05 | $0.04 | 50.85 M | $1.51 M |
| 12/05/2024 | $0.05 | $0.05 (-7.89%) | $0.05 | $0.05 | 63.25 M | $1.59 M |
| 12/04/2024 | $0.05 | $0.05 (1.06%) | $0.05 | $0.05 | 82.67 M | $1.66 M |
| 12/03/2024 | $0.05 | $0.05 (3.47%) | $0.05 | $0.04 | 46.08 M | $1.67 M |
| 12/02/2024 | $0.05 | $0.05 (-5.18%) | $0.06 | $0.04 | 177.47 M | $1.67 M |
| 11/29/2024 | $0.05 | $0.04 (-2.39%) | $0.05 | $0.04 | 30.47 M | $1.57 M |
| 11/27/2024 | $0.04 | $0.04 (4.15%) | $0.05 | $0.04 | 46.47 M | $1.49 M |
| 11/26/2024 | $0.05 | $0.04 (-12.21%) | $0.05 | $0.04 | 34.94 M | $1.46 M |
| 11/25/2024 | $0.05 | $0.05 (-0.63%) | $0.05 | $0.04 | 49.67 M | $1.64 M |
| 11/22/2024 | $0.05 | $0.05 (-5.31%) | $0.05 | $0.05 | 53.15 M | $1.62 M |
| 11/21/2024 | $0.05 | $0.05 (4.26%) | $0.05 | $0.05 | 96.11 M | $1.71 M |
| 11/20/2024 | $0.05 | $0.05 (-5.54%) | $0.05 | $0.05 | 39.64 M | $1.61 M |
| 11/19/2024 | $0.05 | $0.05 (-1.96%) | $0.05 | $0.05 | 37.93 M | $1.75 M |
| 11/18/2024 | $0.05 | $0.05 (-3.85%) | $0.06 | $0.04 | 87.75 M | $1.75 M |
| 11/15/2024 | $0.06 | $0.05 (-6.18%) | $0.06 | $0.05 | 62.06 M | $759,250 |
| 11/14/2024 | $0.07 | $0.06 (-14.69%) | $0.09 | $0.05 | 366.26 M | $837,235 |
| 11/13/2024 | $0.05 | $0.06 (5.93%) | $0.07 | $0.05 | 138.31 M | $841,649 |
| 11/12/2024 | $0.05 | $0.05 (-8.49%) | $0.05 | $0.05 | 38.59 M | $713,636 |
| 11/11/2024 | $0.06 | $0.05 (-6.9%) | $0.06 | $0.05 | 50.27 M | $794,564 |
| 11/08/2024 | $0.05 | $0.06 (18.56%) | $0.06 | $0.05 | 85.67 M | $846,063 |
| 11/07/2024 | $0.06 | $0.05 (-11.51%) | $0.10 | $0.05 | 352.59 M | $723,936 |
| 11/06/2024 | $0.04 | $0.05 (14.51%) | $0.05 | $0.04 | 58.44 M | $743,064 |
| 11/05/2024 | $0.05 | $0.05 (-6.81%) | $0.09 | $0.04 | 329.64 M | $684,208 |
| 11/04/2024 | $0.06 | $0.05 (-9.45%) | $0.06 | $0.05 | 17.68 M | $732,764 |
| 11/01/2024 | $0.06 | $0.06 (-5%) | $0.06 | $0.06 | 11.09 M | $838,706 |
| 10/31/2024 | $0.06 | $0.06 (-2.86%) | $0.06 | $0.05 | 14.10 M | $849,006 |
| 10/30/2024 | $0.08 | $0.06 (-24.59%) | $0.08 | $0.06 | 38.00 M | $879,906 |
| 10/29/2024 | $0.09 | $0.08 (-8.51%) | $0.09 | $0.08 | 18.07 M | $1.17 M |
| 10/28/2024 | $0.09 | $0.09 (0.12%) | $0.09 | $0.08 | 8.95 M | $1.27 M |
| 10/25/2024 | $0.09 | $0.09 (-7.84%) | $0.10 | $0.08 | 10.12 M | $1.26 M |
| 10/24/2024 | $0.11 | $0.09 (-12.99%) | $0.11 | $0.09 | 16.22 M | $1.37 M |
| 10/23/2024 | $0.13 | $0.11 (-12.63%) | $0.13 | $0.11 | 20.01 M | $1.64 M |
| 10/22/2024 | $0.11 | $0.11 (-1.4%) | $0.12 | $0.11 | 4.48 M | $1.66 M |
| 10/21/2024 | $0.11 | $0.12 (1.77%) | $0.12 | $0.11 | 4.56 M | $1.69 M |
| 10/18/2024 | $0.11 | $0.11 (0%) | $0.12 | $0.11 | 4.50 M | $1.62 M |
| 10/17/2024 | $0.11 | $0.11 (0.18%) | $0.13 | $0.11 | 4.13 M | $1.65 M |
| 10/16/2024 | $0.11 | $0.11 (1.73%) | $0.12 | $0.11 | 2.29 M | $1.65 M |
| 10/15/2024 | $0.12 | $0.11 (-2.77%) | $0.13 | $0.11 | 4.82 M | $1.65 M |
| 10/14/2024 | $0.14 | $0.12 (-18.85%) | $0.14 | $0.11 | 7.11 M | $1.72 M |
| 10/11/2024 | $0.13 | $0.14 (4.51%) | $0.15 | $0.13 | 3.67 M | $2.05 M |
| 10/10/2024 | $0.16 | $0.14 (-10.56%) | $0.18 | $0.14 | 4.04 M | $2.11 M |
| 10/09/2024 | $0.17 | $0.16 (-2.52%) | $0.17 | $0.16 | 938,300 | $2.39 M |
| 10/08/2024 | $0.18 | $0.17 (-6.35%) | $0.18 | $0.17 | 1.46 M | $2.45 M |
| 10/07/2024 | $0.18 | $0.18 (-2.73%) | $0.19 | $0.18 | 814,340 | $2.62 M |
| 10/04/2024 | $0.19 | $0.18 (-3.79%) | $0.19 | $0.18 | 1.37 M | $2.69 M |
| 10/03/2024 | $0.19 | $0.19 (-0.68%) | $0.19 | $0.19 | 342,000 | $2.80 M |
| 10/02/2024 | $0.19 | $0.19 (-2.84%) | $0.19 | $0.18 | 375,300 | $2.77 M |
| 10/01/2024 | $0.19 | $0.19 (-0.63%) | $0.20 | $0.19 | 379,100 | $2.79 M |
| 09/30/2024 | $0.19 | $0.19 (0.53%) | $0.20 | $0.19 | 390,948 | $2.81 M |
| 09/27/2024 | $0.19 | $0.19 (-2.06%) | $0.20 | $0.19 | 1.18 M | $2.80 M |
| 09/26/2024 | $0.19 | $0.19 (0.05%) | $0.20 | $0.19 | 527,500 | $2.85 M |
| 09/25/2024 | $0.19 | $0.19 (-0.41%) | $0.20 | $0.19 | 1.02 M | $2.85 M |
| 09/24/2024 | $0.21 | $0.19 (-9.02%) | $0.22 | $0.19 | 1.82 M | $2.86 M |
| 09/23/2024 | $0.22 | $0.21 (-2.73%) | $0.23 | $0.21 | 371,003 | $3.15 M |