$1.31
-0.0850 (-6.12%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.27 | $1.77 | Monday, 17th Nov 2025 XTIA stock ended at $1.31. This is 6.12% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 11.02% from a day low at $1.27 to a day high of $1.41. |
| 90 days | $1.27 | $2.30 | |
| 52 weeks | $0.96 | $60.00 |
Historical XTI Aerospace, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $1.40 | $1.41 | $1.27 | $1.31 | 1 399 588 |
| Nov 14, 2025 | $1.45 | $1.46 | $1.38 | $1.39 | 1 317 252 |
| Nov 13, 2025 | $1.52 | $1.56 | $1.43 | $1.45 | 1 470 725 |
| Nov 12, 2025 | $1.64 | $1.69 | $1.45 | $1.51 | 4 299 779 |
| Nov 11, 2025 | $1.64 | $1.66 | $1.57 | $1.63 | 748 596 |
| Nov 10, 2025 | $1.52 | $1.68 | $1.50 | $1.64 | 1 683 883 |
| Nov 07, 2025 | $1.41 | $1.49 | $1.32 | $1.46 | 1 653 231 |
| Nov 06, 2025 | $1.52 | $1.56 | $1.43 | $1.44 | 1 740 366 |
| Nov 05, 2025 | $1.51 | $1.52 | $1.48 | $1.50 | 702 260 |
| Nov 04, 2025 | $1.55 | $1.58 | $1.46 | $1.47 | 891 990 |
| Nov 03, 2025 | $1.76 | $1.77 | $1.58 | $1.59 | 1 339 622 |
| Oct 31, 2025 | $1.71 | $1.77 | $1.66 | $1.74 | 1 530 691 |
| Oct 30, 2025 | $1.60 | $1.76 | $1.58 | $1.70 | 2 539 403 |
| Oct 29, 2025 | $1.56 | $1.63 | $1.50 | $1.61 | 1 341 020 |
| Oct 28, 2025 | $1.53 | $1.58 | $1.49 | $1.56 | 1 520 576 |
| Oct 27, 2025 | $1.49 | $1.54 | $1.44 | $1.54 | 1 312 888 |
| Oct 24, 2025 | $1.48 | $1.49 | $1.44 | $1.47 | 480 701 |
| Oct 23, 2025 | $1.44 | $1.48 | $1.42 | $1.46 | 470 835 |
| Oct 22, 2025 | $1.45 | $1.47 | $1.41 | $1.43 | 614 633 |
| Oct 21, 2025 | $1.49 | $1.50 | $1.44 | $1.46 | 411 042 |
| Oct 20, 2025 | $1.49 | $1.55 | $1.49 | $1.50 | 824 168 |
| Oct 17, 2025 | $1.45 | $1.49 | $1.41 | $1.47 | 677 753 |
| Oct 16, 2025 | $1.51 | $1.55 | $1.45 | $1.45 | 827 851 |
| Oct 15, 2025 | $1.50 | $1.53 | $1.45 | $1.51 | 912 016 |
| Oct 14, 2025 | $1.43 | $1.52 | $1.39 | $1.50 | 887 672 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XTIA stock historical prices to predict future price movements?
Trend Analysis: Examine the XTIA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XTIA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy XTIA