MetaCap

XTI Aerospace Stock Price History

NASDAQ: XTIAIndustrialsAerospace & DefenseUSD

0.8047+0.0149 (+1.89%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

XTIA price history at a glance

The price history for XTI Aerospace (XTIA) on this page begins on July 30, 2012, when the stock closed at $1,275,749,990,400.00; it most recently closed at $0.8047 on October 5, 2026. The highest price in this record is $27,367,875,543,040.00, reached on March 10, 2014; the latest close is 100.0% below that peak. Across the 13 complete calendar years in the table, XTIA finished higher in 1 and lower in 12. Its best year was 2013 (+1240.0%) and its worst was 2024 (-99.3%).

Over roughly 14 years the share price changed -100.0%, a -86.2% compound annual price return (excluding dividends). In the last 12 months alone, XTIA has lost 49.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2012
$27,367,875,543,040.00
Date of high
Mar 10, 2014
Low since 2012
$0.66
Date of low
Oct 5, 2026
52-week high
$3.19
52-week low
$0.66
IPO year
2014
Last close
$0.8047

XTIA returns

1 week

+4.51%

1 month

-23.36%

3 months

-46.35%

6 months

-60.75%

Year to date

-35.10%

1 year

-49.71%

3 years

-99.97%

5 years

-100.00%

XTIA price return, excluding dividends.

XTIA annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.8047-43.73%
20251.43-86.05%
202410.25-99.27%
20231,400.00-96.71%
202242,500.00-96.22%
20211,125,000.00-41.18%
20201,912,500.00-95.02%
201938,390,624.00-86.04%
2018275,062,496.00-98.71%
201721,262,499,840.00-94.26%
2016370,575,015,936.00-57.19%
2015865,687,502,848.00-72.06%
20143,098,250,051,584.00-61.94%
20138,140,500,238,336.00+1240.00%
2012*607,499,976,704.00-52.38%

* Partial year: the record begins after the start of 2012; return measured from the first available close.

2026 return is year to date.

XTIA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.820.85990.79230.8047+1.89%
0.700.86980.6860.7898+9.09%
0.7350.7580.660.724-1.90%
0.770.780.7210.738-4.16%
0.7730.8220.7550.770.00%
0.8180.830.7640.77-5.98%
0.820.8350.8030.819-0.36%
0.910.930.8140.822-10.65%
0.9851.000.920.92-6.22%
0.981.030.9680.981+2.40%
0.9420.9780.900.958-0.10%
1.011.020.9510.959-4.58%
1.011.051.001.01-0.50%
0.9681.070.9681.01+5.98%
0.940.970.8750.953+3.36%
0.9540.970.9210.922-2.85%
0.9580.9770.9130.949-0.94%
1.011.050.940.958-6.08%
1.001.051.001.02+0.99%
1.041.061.011.01-2.88%
1.031.071.021.04+0.97%
1.051.091.021.03-1.90%
1.061.101.021.05-0.94%
1.011.080.971.06+4.95%
0.981.180.921.01+6.32%
1.121.140.8610.95-17.39%
1.321.321.141.15-14.81%
1.351.371.321.350.00%
1.371.401.341.35-2.17%
1.391.421.381.38-0.72%
1.411.431.371.39-2.11%
1.441.471.421.420.00%
1.441.471.401.42-4.38%
1.381.491.381.49+7.22%
1.381.481.371.39+3.36%
1.321.361.291.34+1.52%
1.441.501.301.32-15.92%
1.621.621.571.57-3.09%
1.551.641.541.62+3.18%
1.601.661.571.57-2.48%
1.581.671.581.61+1.26%
1.631.641.551.59-2.45%
1.531.651.531.63+6.54%
1.501.551.501.53+2.00%
1.521.551.481.50-1.32%
1.551.561.491.52-1.94%
1.481.551.481.55+4.03%
1.481.521.471.490.00%
1.561.561.491.49-2.61%
1.451.561.451.53+6.25%
1.471.501.441.44-3.36%
1.461.511.411.49+2.05%
1.471.511.451.460.00%
1.471.501.441.460.00%
1.451.501.441.46-0.68%
1.481.511.421.47-1.34%
1.501.521.471.49-0.67%
1.461.521.441.50+2.74%
1.411.471.401.46+2.10%
1.481.501.411.43-4.67%
1.501.561.461.500.00%
1.441.521.441.50+3.45%
1.411.461.401.45+2.84%
1.501.521.401.41-6.00%
1.541.561.501.50-1.96%
1.541.561.501.53-1.92%
1.591.601.501.56-1.89%
1.631.661.591.59-1.24%
1.711.771.611.61-5.29%
1.791.831.671.70-6.08%
1.761.821.751.81+4.02%
1.681.751.681.74+3.57%
1.601.681.581.68+4.35%
1.681.701.601.61-3.01%
1.701.721.641.66-2.92%
1.721.781.711.71-2.84%
1.801.821.751.76-3.83%
1.781.831.761.83+1.67%
1.781.861.761.80+4.05%
1.861.891.731.73-6.99%
1.891.941.841.86+0.54%
1.902.001.851.85-2.63%
1.861.911.811.90+2.70%
1.841.901.831.85-0.54%
1.861.911.751.86+0.54%
1.831.871.771.85+2.21%
1.941.941.791.81-7.18%
1.912.011.911.95+1.56%
2.042.041.891.92-5.88%
2.072.142.032.04-4.23%
2.002.201.952.13+17.68%
2.112.131.801.81-12.56%
1.972.291.952.07+10.70%
1.901.991.861.87-1.06%
1.872.001.831.89+2.72%
1.751.911.741.84+6.98%
1.721.751.701.72+1.18%
1.691.771.691.70+1.80%
1.661.721.621.67+1.83%
1.791.801.631.64-7.34%
1.771.891.751.77-0.56%
1.741.901.671.78-3.26%
1.921.931.831.84-2.65%
1.891.991.851.89+2.16%
1.741.881.721.85+5.71%
1.811.841.731.75-3.31%
1.851.941.801.81-1.63%
1.801.891.791.84+0.55%
1.911.951.791.83-3.68%
1.951.991.851.90-3.06%
1.951.981.881.96+2.62%
1.851.951.851.91+3.24%
1.911.951.821.85-2.63%
2.002.021.901.90-5.94%
2.012.071.982.02+1.00%
2.022.091.972.00-0.99%
2.102.101.972.02-3.81%
2.182.282.042.10-2.78%
2.332.352.132.16-7.30%
2.272.402.272.33+0.87%
2.512.542.272.31-7.97%
2.322.542.262.51+6.81%
2.212.372.092.35+14.08%
2.202.262.032.06-5.07%
1.922.191.882.17+11.86%
2.032.141.921.94-5.37%
2.092.122.032.05-2.38%
2.262.272.062.10-2.78%
2.052.162.002.16+3.85%
2.032.172.002.08+4.00%
1.912.021.842.00+2.04%
2.082.111.891.96-5.31%
1.972.101.912.07+7.81%
2.112.131.841.92-8.57%
2.252.252.052.10-9.09%
2.322.352.252.31-1.28%
2.172.362.172.34+8.84%
2.162.172.052.15-0.92%
2.162.261.962.17+0.46%
2.252.272.062.16-5.26%
2.352.352.202.28-3.80%
2.472.502.282.37-6.69%
2.222.592.202.54+12.89%
2.782.852.182.25-16.97%
2.892.972.712.71-6.23%
3.033.112.762.89-5.56%
2.963.192.853.06+1.66%
2.843.072.803.01+8.27%
2.673.002.572.78+5.30%
2.532.892.492.64+1.93%
2.572.692.402.59+1.17%
2.452.762.302.56+5.79%
1.962.571.912.42+21.61%
1.832.081.821.99+6.42%
1.881.931.801.87-2.60%
1.831.941.821.92+5.49%
1.731.901.711.82+8.33%
1.641.711.611.68+2.44%
1.641.701.601.64-1.20%
1.841.841.651.66-9.29%
1.781.851.711.83+2.81%
1.721.851.701.78+2.89%
1.771.771.661.73-1.70%
1.641.851.631.76+6.67%
1.661.661.561.65+0.61%
1.741.761.581.64-4.09%
1.821.891.711.71-6.04%
1.741.851.641.82+12.35%
1.591.641.481.62+1.25%
1.541.611.451.60+1.27%
1.711.711.511.58-6.51%
1.711.711.621.69+1.20%
1.681.781.661.670.00%
1.741.771.651.67-5.11%
1.851.861.721.76-5.38%
1.921.951.801.86-3.12%
1.992.011.871.92-4.00%
1.872.001.792.00+6.38%
1.901.901.781.880.00%
1.811.941.781.88+5.03%
1.901.921.721.79-5.29%
1.832.001.821.89+0.53%
1.691.961.661.88+11.24%
1.761.761.641.69-4.52%
1.741.791.621.770.00%
1.671.801.621.77+8.59%
1.781.791.581.63-7.91%
1.801.941.751.770.00%
1.711.821.681.77+4.12%
1.631.791.631.70+8.28%
1.581.591.481.57-0.63%
1.491.621.471.58+10.49%
1.291.461.281.43+15.32%
1.261.311.221.24-1.59%
1.311.321.261.26-3.82%
1.351.361.301.31-3.68%
1.401.401.351.36-2.16%
1.431.451.381.39+2.21%
1.401.411.361.36-3.55%
1.351.481.341.41+3.68%
1.281.381.271.36+7.09%
1.291.341.261.27+0.79%
1.341.351.261.26-4.55%
1.351.381.311.32-2.94%
1.401.411.351.36-2.86%
1.401.461.391.40-0.71%
1.411.441.401.41-0.70%
1.431.451.391.42-0.70%
1.421.471.401.43+0.70%
1.441.491.421.42-0.70%
1.571.591.421.43-8.92%
1.491.601.491.57+4.67%
1.471.521.461.50+3.45%
1.531.571.441.45-5.23%
1.571.601.531.53-6.13%
1.651.681.581.63+1.24%
1.501.701.501.61+8.05%
1.521.551.491.49-1.97%
1.421.581.401.52+7.80%
1.341.461.311.41+6.02%
1.401.461.331.33-4.32%
1.551.591.391.39-9.15%
1.321.541.301.53+15.91%
1.401.411.271.32-5.04%
1.451.461.381.39-4.14%
1.521.561.431.45-3.97%
1.641.691.451.51-7.36%
1.641.661.571.63-0.61%
1.521.681.491.64+12.33%
1.431.491.321.46+1.39%
1.531.561.431.44-4.00%
1.511.521.481.50+2.04%
1.551.581.461.47-7.55%
1.761.771.581.59-8.62%
1.721.771.661.74+2.35%
1.601.761.581.70+5.59%
1.561.631.501.61+3.21%
1.531.581.481.56+1.30%
1.491.541.441.54+4.76%
1.481.491.441.47+0.68%
1.441.481.421.46+2.10%
1.451.471.411.43-2.05%
1.491.501.441.46-2.67%
1.491.551.491.50+2.04%
1.451.491.411.47+1.38%
1.511.551.451.45-3.97%
1.501.531.451.51+0.67%
1.441.521.391.50+2.74%
1.471.491.411.46+2.10%
1.511.521.431.43-5.30%
1.591.591.501.51-5.63%
1.571.601.541.60—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XTIA chart for longer ranges.