Free Trial

XTI Aerospace (XTIA) Stock Chart & Stock Price History

→ Alert: Your Bank is Dying – Act Now or Lose Everything! (From Priority Gold) (Ad)
Free XTIA Stock Alerts
$0.94
-0.01 (-1.06%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

XTI Aerospace Stock Price Performance

5 Day
Performance
+5.77%
1 Month
Performance
-57.50%
3 Month
Performance
-80.27%
6 Month
Performance
-86.33%
Year-To-Date
Performance
-83.36%
1 Year
Performance
-95.33%
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 TradingTips
AI Stocks Set to Skyrocket – Free Report Inside
Are you ready to capitalize on the booming AI market? Our experts have identified the top 10 AI stocks set to skyrocket.
Download our free report today

XTIA Stock Chart for Sunday, June, 2, 2024

XTIA Chart by TradingView

XTI Aerospace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.95$0.94
-1.27%		$0.97$0.9369,778 shs$10.77 million
05/30/2024$0.86$0.95
+10.00%		$0.97$0.88110,594 shs$10.91 million
05/29/2024$0.88$0.86
-2.61%		$0.89$0.84138,520 shs$9.92 million
05/28/2024$0.89$0.88
-0.11%		$0.93$0.85329,878 shs$10.18 million
05/27/2024$0.89$0.89$0.99$0.88296,600 shs$10.20 million
05/24/2024$0.94$0.89
-5.60%		$0.99$0.88296,145 shs$10.20 million
05/23/2024$1.06$0.94
-11.56%		$1.09$0.79764,010 shs$10.80 million
05/22/2024$1.14$1.06
-7.02%		$1.15$1.03411,090 shs$10.52 million
05/21/2024$1.19$1.14
-4.20%		$1.23$1.13316,054 shs$11.31 million
05/20/2024$1.57$1.19
-24.20%		$1.60$1.101.12 million shs$11.81 million
05/17/2024$1.65$1.57
-4.85%		$1.67$1.57187,681 shs$15.57 million
05/16/2024$1.61$1.65
+2.48%		$1.69$1.60220,937 shs$16.37 million
05/15/2024$1.64$1.61
-1.83%		$1.68$1.60147,217 shs$15.97 million
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
Don’t buy Gold until you see this (Ad)

Did you know gold has “hotspot dates” between December 12th - December 24th? Meaning it’s gone up on average during those dates for the past 34 YEARS! Most people probably have no clue about these dates unless they have access to this former hedge fund manager's Data Mining Software…. As you can see, it would have alerted you ahead of time that gold was gearing up for a big move between these dates.

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
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
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

Related Companies:
This page (NASDAQ:XTIA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media