XTI Aerospace, Inc.
XTIANASDAQIndustrials● Active
$1.85
+$0.04(+2.21%)
Market Cap$30215323
P/E Ratio—
52W High$7.43
52W Low$1.22
XTI Aerospace, Inc.（XTIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xtia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94,915.00
Oct 21, 2022
-100.0% from here
5-Year Low5Y
$0.9600
Apr 2, 2025
+92.7% from low
IPO Priceadj.
—
Aug 3, 2012
+0.0% since IPO
1 Year Ago
$2.57
Jun 9, 2025
-28.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XTIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.83 | $1.87 | $1.77 | $1.85 | $1.85 | 957K | +1.09% |
| Jun 5, 2026 | $1.94 | $1.94 | $1.79 | $1.81 | $1.81 | 1.8M | -6.70% |
| Jun 4, 2026 | $1.91 | $2.01 | $1.91 | $1.95 | $1.95 | 1.3M | +2.09% |
| Jun 3, 2026 | $2.04 | $2.04 | $1.89 | $1.92 | $1.92 | 2.0M | -5.88% |
| Jun 2, 2026 | $2.07 | $2.14 | $2.03 | $2.04 | $2.04 | 2.7M | -1.45% |
| Jun 1, 2026 | $2.00 | $2.20 | $1.95 | $2.13 | $2.13 | 8.6M | +6.50% |
| May 29, 2026 | $2.11 | $2.13 | $1.80 | $1.81 | $1.81 | 9.5M | -14.22% |
| May 28, 2026 | $1.97 | $2.29 | $1.95 | $2.07 | $2.07 | 7.3M | +5.08% |
| May 27, 2026 | $1.90 | $1.99 | $1.86 | $1.87 | $1.87 | 1.4M | -1.58% |
| May 26, 2026 | $1.87 | $2.00 | $1.83 | $1.89 | $1.89 | 1.9M | +1.07% |
| May 22, 2026 | $1.75 | $1.91 | $1.74 | $1.84 | $1.84 | 1.7M | +5.14% |
| May 21, 2026 | $1.72 | $1.75 | $1.70 | $1.72 | $1.72 | 507K | +0.00% |
| May 20, 2026 | $1.69 | $1.77 | $1.69 | $1.70 | $1.70 | 965K | +0.59% |
| May 19, 2026 | $1.66 | $1.72 | $1.62 | $1.67 | $1.67 | 1.2M | +0.60% |
| May 18, 2026 | $1.79 | $1.80 | $1.63 | $1.64 | $1.64 | 1.6M | -8.38% |
| May 15, 2026 | $1.77 | $1.89 | $1.75 | $1.77 | $1.77 | 1.2M | +0.00% |
| May 14, 2026 | $1.74 | $1.90 | $1.67 | $1.78 | $1.78 | 3.1M | +2.30% |
| May 13, 2026 | $1.92 | $1.93 | $1.83 | $1.84 | $1.84 | 977K | -4.17% |
| May 12, 2026 | $1.89 | $1.99 | $1.85 | $1.89 | $1.89 | 1.2M | +0.00% |
| May 11, 2026 | $1.74 | $1.88 | $1.72 | $1.85 | $1.85 | 1.6M | +6.32% |
Showing 1–20 of 909 records
Annual Stock Price Performance · XTIA
Jan 1 → Dec 31 · 5 years2026+43.4%$1.29 → $1.85
+43.4%
2025-88.6%$10.90 → $1.24
-88.6%
2024-99.2%$1296.40 → $10.75
-99.2%
2023-96.8%$40281.00 → $1296.40
-96.8%
2022-58.5%$94915.00 → $39355.00
-58.5%
Best Year2026 · +43.4%
Worst Year2024 · -99.2%
Positive Years1 / 5
Avg Annual Return-59.9%
5Y Total Return-100.0%
5Y CAGR~-88.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in XTIA?
If you invested $1,000 in XTIA 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-92.6% / yr
Profit$-1,000
Based on Jun 9, 2023 · $4630.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
XTI Aerospace, Inc.（XTIA）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XTIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XTIA 历史股价FMP 日线复权 OHLCV