5 DAY PERFORMANCE
-4.75%
1 MONTH PERFORMANCE
-34.95%
3 MONTH PERFORMANCE
-69.46%
6 MONTH PERFORMANCE
-43.65%
YEAR-TO-DATE PERFORMANCE
-72.51%
1 YEAR PERFORMANCE
-71.32%
FOXO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.89 | $0.82 (-8.27%) | $0.89 | $0.77 | 382,148 | $11.95 M |
| 04/29/2025 | $0.88 | $0.95 (7.4%) | $0.98 | $0.73 | 2.04 M | $13.81 M |
| 04/28/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $12.27 M |
| 04/25/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $12.29 M |
| 04/24/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $1.23 M |
| 04/23/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $1.23 M |
| 04/22/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $1.23 M |
| 04/21/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $1.23 M |
| 04/17/2025 | $1.11 | $0.84 (-24.23%) | $1.11 | $0.70 | 1.65 M | $1.23 M |
| 04/16/2025 | $1.09 | $1.09 (0%) | $1.12 | $1.06 | 1.95 M | $1.59 M |
| 04/15/2025 | $1.11 | $1.10 (-0.9%) | $1.20 | $1.07 | 1.64 M | $1.61 M |
| 04/14/2025 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.07 | 2.11 M | $1.67 M |
| 04/11/2025 | $1.17 | $1.14 (-2.56%) | $1.23 | $1.11 | 1.45 M | $1.49 M |
| 04/10/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.12 | 2.04 M | $1.55 M |
| 04/09/2025 | $1.15 | $1.26 (9.57%) | $1.26 | $1.03 | 5.31 M | $1.66 M |
| 04/08/2025 | $1.48 | $1.39 (-6.08%) | $1.49 | $1.17 | 122.98 M | $1.82 M |
| 04/07/2025 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.07 | 2.08 M | $1.48 M |
| 04/04/2025 | $1.36 | $1.23 (-9.56%) | $1.36 | $1.20 | 971,800 | $1.62 M |
| 04/03/2025 | $1.24 | $1.36 (9.68%) | $1.39 | $1.22 | 1.21 M | $1.79 M |
| 04/02/2025 | $1.23 | $1.29 (4.88%) | $1.32 | $1.22 | 820,429 | $1.70 M |
| 04/01/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.22 | 563,300 | $1.63 M |
| 03/31/2025 | $1.23 | $1.23 (0%) | $1.29 | $1.13 | 1.03 M | $1.62 M |
| 03/28/2025 | $1.43 | $1.23 (-13.99%) | $1.46 | $1.23 | 174,010 | $1.62 M |
| 03/27/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.40 | 50,092 | $1.90 M |
| 03/26/2025 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.43 | 74,082 | $1.91 M |
| 03/25/2025 | $1.52 | $1.51 (-0.66%) | $1.54 | $1.39 | 127,932 | $1.99 M |
| 03/24/2025 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.51 | 120,512 | $2.04 M |
| 03/21/2025 | $1.57 | $1.57 (0%) | $1.65 | $1.53 | 171,790 | $2.06 M |
| 03/20/2025 | $1.54 | $1.59 (3.25%) | $1.62 | $1.54 | 152,570 | $2.09 M |
| 03/19/2025 | $1.64 | $1.56 (-4.88%) | $1.67 | $1.50 | 1.78 M | $2.05 M |
| 03/18/2025 | $1.60 | $1.54 (-3.75%) | $1.65 | $1.50 | 104,070 | $2.03 M |
| 03/17/2025 | $1.52 | $1.62 (6.58%) | $1.69 | $1.51 | 135,360 | $2.14 M |
| 03/14/2025 | $1.51 | $1.55 (2.65%) | $1.58 | $1.49 | 62,760 | $2.04 M |
| 03/13/2025 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.45 | 80,170 | $2.01 M |
| 03/12/2025 | $1.51 | $1.58 (4.64%) | $1.59 | $1.42 | 211,080 | $2.08 M |
| 03/11/2025 | $1.52 | $1.56 (2.63%) | $1.63 | $1.40 | 176,030 | $2.05 M |
| 03/10/2025 | $1.60 | $1.54 (-3.75%) | $1.63 | $1.45 | 100,522 | $2.02 M |
| 03/07/2025 | $1.55 | $1.66 (7.1%) | $1.66 | $1.53 | 81,532 | $2.18 M |
| 03/06/2025 | $1.64 | $1.55 (-5.49%) | $1.65 | $1.52 | 97,603 | $2.03 M |
| 03/05/2025 | $1.62 | $1.66 (2.47%) | $1.74 | $1.54 | 100,333 | $2.19 M |
| 03/04/2025 | $1.60 | $1.57 (-1.88%) | $1.64 | $1.51 | 136,890 | $2.07 M |
| 03/03/2025 | $1.71 | $1.64 (-4.09%) | $1.76 | $1.63 | 104,750 | $2.16 M |
| 02/28/2025 | $1.63 | $1.70 (4.29%) | $1.70 | $1.57 | 150,790 | $2.24 M |
| 02/27/2025 | $1.79 | $1.68 (-6.15%) | $1.79 | $1.63 | 194,470 | $2.21 M |
| 02/26/2025 | $1.68 | $1.80 (7.14%) | $1.90 | $1.65 | 418,353 | $2.37 M |
| 02/25/2025 | $1.78 | $1.63 (-8.43%) | $1.78 | $1.52 | 601,700 | $2.15 M |
| 02/24/2025 | $2.77 | $1.98 (-28.52%) | $3.00 | $1.83 | 8.26 M | $2.60 M |
| 02/21/2025 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.00 | 79,061 | $2.70 M |
| 02/20/2025 | $2.13 | $2.03 (-4.69%) | $2.15 | $2.03 | 99,400 | $2.68 M |
| 02/19/2025 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.10 | 93,594 | $2.80 M |
| 02/18/2025 | $2.35 | $2.22 (-5.53%) | $2.38 | $2.11 | 145,972 | $2.91 M |
| 02/14/2025 | $2.20 | $2.35 (6.82%) | $2.50 | $2.08 | 291,833 | $3.09 M |
| 02/13/2025 | $2.13 | $2.23 (4.69%) | $2.34 | $2.03 | 409,810 | $2.93 M |
| 02/12/2025 | $2.02 | $2.09 (3.47%) | $2.15 | $1.96 | 150,634 | $2.75 M |
| 02/11/2025 | $2.13 | $2.08 (-2.35%) | $2.27 | $2.01 | 199,594 | $2.74 M |
| 02/10/2025 | $2.16 | $2.15 (-0.46%) | $2.22 | $2.02 | 296,954 | $2.83 M |
| 02/07/2025 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.10 | 135,232 | $2.89 M |
| 02/06/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.21 | 94,070 | $2.96 M |
| 02/05/2025 | $2.22 | $2.33 (4.95%) | $2.34 | $2.20 | 162,221 | $3.07 M |
| 02/04/2025 | $2.28 | $2.27 (-0.44%) | $2.37 | $2.24 | 112,643 | $2.99 M |
| 02/03/2025 | $2.36 | $2.34 (-0.85%) | $2.38 | $2.25 | 172,562 | $3.07 M |
| 01/31/2025 | $2.51 | $2.40 (-4.38%) | $2.58 | $2.36 | 207,910 | $3.16 M |
| 01/30/2025 | $2.25 | $2.62 (16.44%) | $2.70 | $2.25 | 654,890 | $3.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
