Free Trial

XTI Aerospace (XTIA) Stock Chart & Stock Price History

→ Trump’s Former Wingman Bets Big on AI (From Banyan Hill Publishing) (Ad)
Free XTIA Stock Alerts
$1.64
+0.06 (+3.80%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

XTI Aerospace Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-54.44%
3 Month
Performance
-67.20%
6 Month
Performance
-76.23%
Year-To-Date
Performance
-70.82%
1 Year
Performance
-93.58%
Receive XTIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XTI Aerospace and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.
Get the full story here.

XTIA Stock Chart for Wednesday, May, 15, 2024

XTIA Chart by TradingView

XTI Aerospace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$1.58$1.64
+3.80%		$1.71$1.53232,797 shs$16.27 million
05/13/2024$1.64$1.58
-3.66%		$1.66$1.55294,268 shs$15.67 million
05/10/2024$1.75$1.64
-6.29%		$1.77$1.59294,603 shs$16.27 million
05/09/2024$1.89$1.75
-7.41%		$1.87$1.72344,998 shs$17.36 million
05/08/2024$1.88$1.89
+0.80%		$2.00$1.81211,683 shs$18.75 million
05/07/2024$2.02$1.88
-7.18%		$2.00$1.82318,494 shs$18.60 million
05/06/2024$2.05$2.02
-1.46%		$2.12$1.99158,591 shs$20.04 million
05/03/2024$2.20$2.05
-6.82%		$2.28$2.03170,004 shs$20.34 million
05/02/2024$2.20$2.20$2.26$2.05151,062 shs$21.82 million
05/01/2024$2.55$2.20
-13.73%		$2.44$1.75916,119 shs$21.82 million
04/30/2024$2.64$2.55
-3.41%		$2.70$2.53103,427 shs$25.30 million
04/29/2024$2.50$2.64
+5.60%		$2.70$2.40164,857 shs$26.19 million
04/26/2024$2.48$2.50
+0.81%		$2.57$2.35147,579 shs$1.80 million
04/25/2024$2.55$2.48
-2.75%		$2.54$2.31136,959 shs$1.79 million
04/24/2024$2.86$2.55
-10.84%		$2.84$2.53207,634 shs$1.84 million
04/23/2024$2.72$2.86
+5.15%		$3.10$2.67243,903 shs$2.06 million
04/22/2024$2.78$2.72
-2.16%		$2.81$2.67105,985 shs$1.96 million
04/19/2024$2.87$2.78
-3.14%		$2.85$2.65178,761 shs$2.00 million
04/18/2024$2.96$2.87
-3.04%		$3.03$2.81171,202 shs$2.07 million
04/17/2024$3.34$2.96
-11.38%		$3.30$2.91247,331 shs$2.13 million
04/16/2024$3.60$3.34
-7.22%		$4.10$3.121.21 million shs$2.41 million
04/15/2024$3.09$3.60
+16.50%		$3.73$2.99671,972 shs$2.59 million
04/12/2024$2.85$3.09
+8.42%		$3.16$2.70305,738 shs$2.23 million
04/11/2024$3.13$2.85
-8.95%		$3.04$2.72245,468 shs$2.05 million
04/10/2024$3.03$3.13
+3.30%		$3.20$2.75362,415 shs$2.25 million
04/09/2024$2.75$3.03
+10.18%		$3.15$2.42524,758 shs$2.18 million
04/08/2024$2.78$2.75
-1.08%		$3.05$2.64358,627 shs$1.98 million
04/05/2024$3.80$2.78
-26.84%		$3.83$2.421.27 million shs$2.00 million
04/04/2024$4.59$3.80
-17.21%		$4.08$3.511.87 million shs$2.74 million
04/03/2024$3.50$4.59
+31.14%		$5.08$4.0621.05 million shs$3.31 million
04/02/2024$2.06$3.50
+69.90%		$4.28$2.9159.42 million shs$2.52 million
04/01/2024$1.73$2.06
+19.42%		$2.25$1.72715,852 shs$1.48 million
03/29/2024$1.73$1.73$1.84$1.72119,524 shs$1.24 million
03/28/2024$1.72$1.73
+0.29%		$1.84$1.72116,248 shs$1.24 million
03/27/2024$1.93$1.72
-10.65%		$1.89$1.71227,991 shs$1.24 million
03/26/2024$2.12$1.93
-9.20%		$2.10$1.87222,764 shs$1.39 million
03/25/2024$2.27$2.12
-6.61%		$2.28$2.06157,759 shs$1.53 million
03/22/2024$2.15$2.27
+5.58%		$2.30$2.09166,464 shs$1.63 million
03/21/2024$2.16$2.15
-0.46%		$2.25$2.15146,756 shs$1.55 million
03/20/2024$2.43$2.16
-11.11%		$2.27$2.00337,010 shs$1.56 million
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
03/19/2024$0.05$2.43
+4,511.01%		$2.50$1.961.79 million shs$1.75 million
03/18/2024$0.05$0.05$0.07$0.0542.36 million shs$3.80 million
03/15/2024$0.05$0.05$0.07$0.0540.85 million shs$3.80 million
03/14/2024$0.05$0.05$0.07$0.0540.85 million shs$3.80 million
03/13/2024$5.27$0.05
-99.00%		$0.07$0.0540.85 million shs$3.80 million
03/12/2024$5.93$5.27
-11.13%		$6.75$5.20420,759 shs$3.80 million
03/11/2024$5.29$5.93
+12.10%		$7.99$5.191.44 million shs$4.27 million
03/08/2024$4.91$5.29
+7.74%		$5.61$5.00105,584 shs$3.81 million
03/07/2024$5.49$4.91
-10.56%		$5.18$4.84106,639 shs$3.54 million
03/06/2024$4.91$5.49
+11.81%		$5.88$5.00302,735 shs$3.96 million
03/05/2024$4.62$4.91
+6.28%		$5.50$4.51280,235 shs$3.54 million
03/04/2024$4.74$4.62
-2.53%		$4.78$4.5056,654 shs$3.33 million
03/01/2024$4.61$4.74
+2.82%		$4.78$4.4746,338 shs$3.42 million
02/29/2024$4.60$4.61
+0.22%		$4.78$4.5133,594 shs$3.32 million
02/28/2024$4.79$4.60
-3.97%		$4.87$4.5642,403 shs$3.31 million
02/27/2024$4.53$4.79
+5.74%		$4.79$4.4275,015 shs$3.45 million
02/26/2024$4.62$4.53
-1.95%		$5.00$4.4071,265 shs$3.26 million
02/23/2024$4.82$4.62
-4.15%		$4.92$4.37147,766 shs$3.33 million
02/22/2024$4.95$4.82
-2.63%		$5.00$4.7831,624 shs$3.47 million
02/21/2024$5.04$4.95
-1.79%		$5.07$4.7741,651 shs$3.57 million
02/20/2024$5.05$5.04
-0.20%		$5.20$5.0131,826 shs$3.63 million
02/19/2024$5.05$5.05$5.10$4.9056,764 shs$3.64 million
02/16/2024$5.00$5.05
+1.00%		$5.10$4.9055,019 shs$3.64 million
02/15/2024$5.00$5.00$5.09$4.9055,993 shs$3.60 million
02/14/2024$4.99$5.00
+0.20%		$5.02$4.8042,988 shs$3.60 million

Related Companies:
This page (NASDAQ:XTIA) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith