Nasdaq · XTIA · stock
XTI Aerospace, Inc. (XTIA) stock price history
Every Nasdaq trading session of XTI Aerospace, Inc. from Aug 3, 2012 to Nov 12, 2026: 3,590 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XTIA adjusted close, 2012 to 2026
- $19,743,750,750,208
- All time high, 2014
- $3.19
- 52 week high, $0.6600 low
- 3,590
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
XTIA key facts
- XTI Aerospace, Inc. (XTIA) closed at $0.9860 on Nov 12, 2026 on Nasdaq.
- XTIA's all time high close is $19,743,750,750,208, set on Mar 14, 2014; its all time low close is $0.7240 on Oct 6, 2026.
- XTIA's 52 week range is $0.6600 to $3.19.
- XTIA returned -34.7% over the year to Nov 12, 2026 and -100.0% over five years.
- Over ten years XTIA returned -100%, -92.8% a year compounded.
- XTIA's deepest drawdown was -100.0% from Mar 24, 2014 to Oct 6, 2026.
- DataCedar holds 3,590 daily sessions of XTIA history from Aug 3, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XTIA price chart, 2012 to 2026
XTIA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.8% |
| 3 months | -38.8% |
| 6 months | -47.8% |
| Year to date | -21.7% |
| 1 year | -34.7% |
| 3 years | -99.9% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Aug 3, 2012 | -100.0% |
| Compound annual growth, 14.3 years | -85.8% |
XTIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19,743,750,750,208 on Mar 14, 2014
- All time low close
- $0.7240 on Oct 6, 2026
- 52 week high
- $3.19 on Mar 11, 2026
- 52 week low
- $0.6600 on Oct 6, 2026
- Deepest drawdown
- -100.0% from Mar 24, 2014 to Oct 6, 2026, not yet recovered
- Best single session
- +240.0% on Aug 16, 2012
- Worst single session
- -66.7% on Aug 14, 2012
- Volatility, 1 year annualised
- 97.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2013, +1,100%
- Worst calendar year
- 2024, -99%
XTIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Aug 3, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.29 | $3.19 | $0.6600 | $0.9860 | -20.5% | 346.5M | 218 |
| 2025 | $11.00 | $60.00 | $0.9600 | $1.24 | -88.5% | 423.1M | 250 |
| 2024 | $1,400 | $2,000 | $9.50 | $10.75 | -99.2% | 21.9M | 252 |
| 2023 | $43,500 | $53,750 | $1,300 | $1,400 | -96.7% | 92.5K | 250 |
| 2022 | $1,087,500 | $1,181,250 | $39,500 | $42,500 | -96.2% | 2.1K | 251 |
| 2021 | $1,912,500 | $5,418,750 | $975,000 | $1,125,000 | -41.2% | 683 | 252 |
| 2020 | $12,993,750 | $54,843,752 | $1,726,875 | $1,912,500 | -79.2% | 543 | 253 |
| 2019 | $255,656,256 | $451,406,240 | $3,121,875 | $9,196,875 | -96.6% | 11 | 252 |
| 2018 | $23,186,249,728 | $55,485,001,728 | $221,062,496 | $269,156,256 | -98.7% | 0 | 251 |
| 2017 | $399,431,237,632 | $470,812,491,776 | $19,237,500,928 | $21,262,499,840 | -94.3% | 0 | 251 |
| 2016 | $865,687,502,848 | $1,122,356,297,728 | $243,000,000,512 | $370,575,015,936 | -57.2% | 0 | 252 |
| 2015 | $3,128,624,939,008 | $4,662,562,390,016 | $820,124,975,104 | $865,687,502,848 | -72.1% | 0 | 252 |
| 2014 | $7,593,750,167,552 | $27,367,875,543,040 | $1,488,374,988,800 | $3,098,250,051,584 | -57.5% | 0 | 252 |
| 2013 | $607,499,976,704 | $10,479,375,220,736 | $516,374,986,752 | $7,290,000,244,736 | +1,100% | 0 | 252 |
| 2012 | $1,275,749,990,400 | $3,067,874,902,016 | $394,875,011,072 | $607,499,976,704 | n/a | 0 | 102 |
XTIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.9860 | -6.1% |
| October 2026 | $1.05 | +28.2% |
| September 2026 | $0.8190 | -39.3% |
| August 2026 | $1.35 | -9.4% |
| July 2026 | $1.49 | -17.7% |
| June 2026 | $1.81 | 0.0% |
| May 2026 | $1.81 | -5.2% |
| April 2026 | $1.91 | -7.7% |
| March 2026 | $2.07 | +10.7% |
| February 2026 | $1.87 | +12.0% |
| January 2026 | $1.67 | +34.7% |
| December 2025 | $1.24 | -23.9% |
About the XTIA data
Daily bars. 3,590 sessions from Aug 3, 2012 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 3, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AXTIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
XTIA share price history
