XTIA - XTI Aerospace, Inc.
2.64
0.050 1.894%
Share volume: 3,979,815
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$2.59
0.05
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.53 | $2.53 | $2.89 | $2.89 | $2.49 | $2.49 | $2.64 | $2.64 | 3,979,815 | $3,979,815.00 |
| 03-05-2026 | $2.57 | $2.57 | $2.69 | $2.69 | $2.40 | $2.40 | $2.59 | $2.59 | 3,287,662 | $3,287,662.00 |
| 03-04-2026 | $2.45 | $2.45 | $2.76 | $2.76 | $2.30 | $2.30 | $2.56 | $2.56 | 4,886,142 | $4,886,142.00 |
| 03-03-2026 | $1.96 | $1.96 | $2.57 | $2.57 | $1.91 | $1.91 | $2.42 | $2.42 | 6,593,846 | $6,593,846.00 |
| 03-02-2026 | $1.83 | $1.83 | $2.08 | $2.08 | $1.82 | $1.82 | $1.99 | $1.99 | 4,224,528 | $4,224,528.00 |
| 02-27-2026 | $1.88 | $1.88 | $1.93 | $1.93 | $1.80 | $1.80 | $1.87 | $1.87 | 2,067,191 | $2,067,191.00 |
| 02-26-2026 | $1.83 | $1.83 | $1.94 | $1.94 | $1.82 | $1.82 | $1.92 | $1.92 | 1,970,528 | $1,970,528.00 |
| 02-25-2026 | $1.73 | $1.73 | $1.90 | $1.90 | $1.71 | $1.71 | $1.82 | $1.82 | 2,407,663 | $2,407,663.00 |
| 02-24-2026 | $1.64 | $1.64 | $1.71 | $1.71 | $1.61 | $1.61 | $1.68 | $1.68 | 965,698 | $965,698.00 |
| 02-23-2026 | $1.64 | $1.64 | $1.70 | $1.70 | $1.60 | $1.60 | $1.64 | $1.64 | 740,039 | $740,039.00 |