XTIA - XTI Aerospace, Inc.
1.32
0.030 2.273%
Share volume: 120,865
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.29
0.03
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.30 | $1.30 | $1.35 | $1.35 | $1.28 | $1.28 | $1.32 | $1.32 | 120,865 | $120,865.00 |
| 05-08-2025 | $1.29 | $1.29 | $1.32 | $1.32 | $1.26 | $1.26 | $1.29 | $1.29 | 139,607 | $139,607.00 |
| 05-07-2025 | $1.27 | $1.27 | $1.31 | $1.31 | $1.26 | $1.26 | $1.29 | $1.29 | 107,989 | $107,989.00 |
| 05-06-2025 | $1.30 | $1.30 | $1.32 | $1.32 | $1.24 | $1.24 | $1.27 | $1.27 | 111,819 | $111,819.00 |
| 05-05-2025 | $1.32 | $1.32 | $1.34 | $1.34 | $1.28 | $1.28 | $1.32 | $1.32 | 127,810 | $127,810.00 |
| 05-02-2025 | $1.32 | $1.32 | $1.35 | $1.35 | $1.30 | $1.30 | $1.31 | $1.31 | 205,898 | $205,898.00 |
| 05-01-2025 | $1.36 | $1.36 | $1.37 | $1.37 | $1.28 | $1.28 | $1.31 | $1.31 | 190,961 | $190,961.00 |
| 04-30-2025 | $1.23 | $1.23 | $1.44 | $1.44 | $1.22 | $1.22 | $1.35 | $1.35 | 590,932 | $590,932.00 |
| 04-29-2025 | $1.23 | $1.23 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | $1.23 | 152,766 | $152,766.00 |
| 04-28-2025 | $1.25 | $1.25 | $1.25 | $1.25 | $1.20 | $1.20 | $1.24 | $1.24 | 186,421 | $186,421.00 |
