XTI Aerospace (XTIA) went public on July 14, 2011, when it opened at a split-adjusted price of $1.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $0.060 | $0.100 | $0.039 | $0.046 | 1,823,285,300 |
October 2024 | $0.191 | $0.197 | $0.051 | $0.058 | 170,746,400 |
September 2024 | $0.219 | $0.250 | $0.185 | $0.191 | 13,543,800 |
August 2024 | $0.270 | $0.275 | $0.190 | $0.211 | 23,777,700 |
July 2024 | $0.719 | $0.750 | $0.269 | $0.270 | 97,006,400 |
June 2024 | $0.950 | $2.030 | $0.371 | $0.442 | 120,257,700 |
May 2024 | $2.300 | $2.440 | $0.792 | $0.935 | 7,293,200 |
April 2024 | $1.720 | $5.080 | $1.720 | $2.550 | 91,427,000 |
March 2024 | $4.600 | $8.000 | $1.710 | $1.725 | 8,881,424 |
February 2024 | $5.400 | $5.700 | $4.200 | $4.600 | 1,419,168 |
January 2024 | $5.600 | $7.000 | $4.100 | $5.400 | 3,594,812 |
December 2023 | $6.500 | $11.500 | $5.200 | $5.600 | 4,028,900 |
November 2023 | $8.100 | $8.900 | $6.100 | $6.300 | 1,320,580 |
October 2023 | $11.200 | $12.600 | $7.500 | $8.100 | 2,118,296 |
September 2023 | $16.300 | $20.500 | $9.000 | $11.200 | 3,512,525 |
August 2023 | $21.700 | $23.300 | $15.100 | $16.300 | 1,750,627 |
July 2023 | $18.800 | $39.800 | $14.700 | $21.600 | 4,198,616 |
June 2023 | $20.200 | $24.000 | $10.800 | $17.900 | 488,348 |
May 2023 | $37.800 | $40.000 | $18.500 | $20.000 | 805,069 |
April 2023 | $35.400 | $165.500 | $31.200 | $38.000 | 2,582,892 |
March 2023 | $122.000 | $127.000 | $31.000 | $43.000 | 700,642 |
February 2023 | $116.000 | $144.000 | $87.000 | $119.000 | 622,726 |
January 2023 | $174.000 | $215.000 | $105.000 | $126.000 | 983,230 |
December 2022 | $251.000 | $271.000 | $158.000 | $170.000 | 13,634 |
November 2022 | $320.000 | $375.000 | $253.000 | $260.000 | 20,718 |
