Daily trading records

XTI Aerospace, Inc. Common Stock Historical Stock Prices by Trading Day

XTI Aerospace, Inc. Common Stock daily open, high, low, close, volume and prior…

Direct answer

Review 60 recent trading days for XTI Aerospace, Inc. Common Stock.

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free XTI Aerospace, Inc. Common Stock email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review XTI Aerospace, Inc. Common Stock's price trend and period performance.

The chart connects verified session closes from May 19, 2026 through August 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.88%

From the August 7, 2026 close of $1.53 to $1.62 on August 14, 2026.

20-session performance

+10.96%

From the July 17, 2026 close of $1.46 to $1.62 on August 14, 2026.

60-session performance

-2.99%

From the May 19, 2026 close of $1.67 to $1.62 on August 14, 2026.

XTI Aerospace, Inc. Common Stock Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.55$1.64$1.54$1.62591,241+$0.05 (+3.18%)
$1.60$1.655$1.57$1.57816,825-$0.04 (-2.48%)
$1.58$1.6701$1.58$1.61602,646+$0.02 (+1.26%)
$1.63$1.64$1.55$1.59681,571-$0.04 (-2.45%)
$1.53$1.645$1.53$1.631,200,581+$0.10 (+6.54%)
$1.50$1.5491$1.50$1.53329,067+$0.03 (+2.00%)
$1.52$1.55$1.48$1.50419,656-$0.02 (-1.32%)
$1.55$1.56$1.49$1.52351,172-$0.03 (-1.94%)
$1.48$1.55$1.48$1.55366,634+$0.06 (+4.03%)
$1.48$1.515$1.47$1.49407,832$0.00 (0.00%)
$1.56$1.56$1.49$1.49239,671-$0.04 (-2.61%)
$1.45$1.5597$1.45$1.53634,648+$0.09 (+6.25%)
$1.47$1.4951$1.44$1.44363,952-$0.05 (-3.36%)
$1.46$1.51$1.41$1.49506,739+$0.03 (+2.05%)
$1.47$1.505$1.4503$1.46351,888$0.00 (0.00%)
$1.47$1.50$1.44$1.46416,379$0.00 (0.00%)
$1.45$1.50$1.435$1.46274,057-$0.01 (-0.68%)
$1.48$1.505$1.4201$1.47726,542-$0.02 (-1.34%)
$1.50$1.52$1.47$1.49651,903-$0.01 (-0.67%)
$1.46$1.52$1.44$1.50510,765+$0.04 (+2.74%)
$1.41$1.47$1.40$1.46482,641+$0.03 (+2.10%)
$1.48$1.50$1.41$1.431,585,275-$0.07 (-4.67%)
$1.50$1.555$1.46$1.50528,280$0.00 (0.00%)
$1.44$1.52$1.4361$1.50538,770+$0.05 (+3.45%)
$1.41$1.46$1.40$1.45827,271+$0.04 (+2.84%)
$1.50$1.52$1.40$1.41920,947-$0.09 (-6.00%)
$1.54$1.5601$1.50$1.50451,485-$0.03 (-1.96%)
$1.54$1.555$1.50$1.53581,110-$0.03 (-1.92%)
$1.59$1.60$1.50$1.56995,082-$0.03 (-1.89%)
$1.63$1.66$1.59$1.59723,918-$0.02 (-1.24%)
$1.71$1.77$1.61$1.61833,160-$0.09 (-5.29%)
$1.79$1.83$1.67$1.701,742,223-$0.11 (-6.08%)
$1.76$1.82$1.745$1.81648,301+$0.07 (+4.02%)
$1.68$1.75$1.68$1.74536,356+$0.06 (+3.57%)
$1.60$1.68$1.58$1.68827,883+$0.07 (+4.35%)
$1.68$1.70$1.60$1.61978,725-$0.05 (-3.01%)
$1.70$1.72$1.64$1.661,166,875-$0.05 (-2.92%)
$1.72$1.7793$1.71$1.71826,565-$0.05 (-2.84%)
$1.80$1.82$1.75$1.76661,374-$0.07 (-3.83%)
$1.78$1.83$1.76$1.831,104,391+$0.03 (+1.67%)
$1.78$1.86$1.76$1.801,083,048+$0.07 (+4.05%)
$1.86$1.889$1.73$1.731,648,878-$0.13 (-6.99%)
$1.89$1.9383$1.835$1.861,573,248+$0.01 (+0.54%)
$1.90$2.00$1.85$1.851,679,702-$0.05 (-2.63%)
$1.86$1.9099$1.8101$1.901,064,870+$0.05 (+2.70%)
$1.84$1.90$1.825$1.85791,336-$0.01 (-0.54%)
$1.86$1.91$1.75$1.861,803,962+$0.01 (+0.54%)
$1.83$1.87$1.77$1.85976,155+$0.04 (+2.21%)
$1.94$1.94$1.79$1.811,847,635-$0.14 (-7.18%)
$1.91$2.01$1.91$1.951,295,986+$0.03 (+1.56%)
$2.04$2.04$1.89$1.921,979,291-$0.12 (-5.88%)
$2.07$2.14$2.0275$2.042,679,520-$0.09 (-4.23%)
$1.995$2.20$1.95$2.138,630,436+$0.32 (+17.68%)
$2.11$2.13$1.80$1.819,532,928-$0.26 (-12.56%)
$1.97$2.29$1.95$2.077,291,434+$0.20 (+10.70%)
$1.90$1.99$1.86$1.871,375,663-$0.02 (-1.06%)
$1.87$2.00$1.83$1.891,930,029+$0.05 (+2.72%)
$1.75$1.91$1.74$1.841,743,218+$0.12 (+6.98%)
$1.72$1.75$1.70$1.72506,293+$0.02 (+1.18%)
$1.69$1.765$1.69$1.70965,317+$0.03 (+1.80%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the XTI Aerospace, Inc. Common Stock company profile.Review XTI Aerospace, Inc. Common Stock valuation and profitability metrics.Review XTI Aerospace, Inc. Common Stock analyst price targets.

Read the frequently asked questions.

What is XTI Aerospace, Inc. Common Stock's latest verified closing price?

XTI Aerospace, Inc. Common Stock closed at $1.62 on August 14, 2026.

What period does XTI Aerospace, Inc. Common Stock's price history cover?

The page shows 60 verified sessions from May 20, 2026 through August 14, 2026.

What data is included in XTI Aerospace, Inc. Common Stock's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does XTI Aerospace, Inc. Common Stock's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for XTI Aerospace, Inc. Common Stock's daily prices?

Daily aggregate prices are provided by Polygon.