Xos, Inc. (XOS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.37

$0.02 (0.85%)

Last update: 04:00 PM EST

Day's range

$2.21

$2.37

5 DAY PERFORMANCE

+0.42%

1 MONTH PERFORMANCE

-5.20%

3 MONTH PERFORMANCE

+1.28%

6 MONTH PERFORMANCE

-22.80%

YEAR-TO-DATE PERFORMANCE

-26.85%

1 YEAR PERFORMANCE

-38.92%

Xos, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$2.36	$2.33 (-1.27%)	$2.37	$2.21	18.36 K	$22.57 M
12/03/2025	$2.17	$2.35 (8.29%)	$2.36	$2.16	24.40 K	$22.77 M
12/02/2025	$2.35	$2.30 (-2.13%)	$2.38	$2.27	22.35 K	$22.28 M
12/01/2025	$2.33	$2.39 (2.58%)	$2.39	$2.33	16.23 K	$23.15 M
11/28/2025	$2.27	$2.36 (3.96%)	$2.43	$2.27	27.13 K	$22.86 M
11/26/2025	$2.29	$2.30 (0.44%)	$2.37	$2.25	22.22 K	$22.28 M
11/25/2025	$2.25	$2.29 (1.78%)	$2.43	$2.20	28.31 K	$22.19 M
11/24/2025	$2.28	$2.30 (0.88%)	$2.30	$2.25	12.90 K	$22.28 M
11/21/2025	$2.13	$2.27 (6.57%)	$2.28	$2.12	22.13 K	$21.99 M
11/20/2025	$2.21	$2.15 (-2.71%)	$2.29	$2.15	25.74 K	$20.83 M
11/19/2025	$2.30	$2.18 (-5.22%)	$2.31	$2.15	33.33 K	$21.12 M
11/18/2025	$2.30	$2.33 (1.3%)	$2.52	$2.29	12.60 K	$22.57 M
11/17/2025	$2.41	$2.32 (-3.73%)	$2.49	$2.31	32.60 K	$22.48 M
11/14/2025	$2.58	$2.43 (-5.81%)	$2.58	$2.35	38.91 K	$23.54 M
11/13/2025	$2.50	$2.52 (0.8%)	$2.64	$2.46	68.35 K	$24.41 M
11/12/2025	$2.45	$2.49 (1.63%)	$2.52	$2.38	33.03 K	$24.12 M
11/11/2025	$2.44	$2.41 (-1.23%)	$2.45	$2.38	16.51 K	$23.35 M
11/10/2025	$2.42	$2.42 (0%)	$2.45	$2.38	23.35 K	$23.44 M
11/07/2025	$2.41	$2.42 (0.41%)	$2.47	$2.39	27.90 K	$20.05 M
11/06/2025	$2.47	$2.42 (-2.02%)	$2.50	$2.41	21.10 K	$20.05 M
11/05/2025	$2.41	$2.50 (3.73%)	$2.51	$2.41	19.74 K	$20.72 M
11/04/2025	$2.55	$2.42 (-5.1%)	$2.60	$2.41	50.06 K	$20.05 M
11/03/2025	$2.72	$2.65 (-2.57%)	$2.72	$2.65	32.74 K	$21.96 M
10/31/2025	$2.62	$2.72 (3.82%)	$2.72	$2.60	19.76 K	$22.54 M
10/30/2025	$2.72	$2.65 (-2.57%)	$2.80	$2.62	71.05 K	$21.96 M
10/29/2025	$2.78	$2.75 (-1.08%)	$2.85	$2.71	41.01 K	$22.79 M
10/28/2025	$2.76	$2.78 (0.72%)	$2.87	$2.76	23.24 K	$23.04 M
10/27/2025	$2.81	$2.78 (-1.07%)	$2.82	$2.77	10.42 K	$23.04 M
10/24/2025	$2.77	$2.82 (1.81%)	$2.84	$2.74	17.71 K	$23.37 M
10/23/2025	$2.76	$2.76 (0%)	$2.85	$2.71	25.74 K	$22.87 M
10/22/2025	$2.87	$2.76 (-3.83%)	$2.88	$2.73	31.10 K	$22.87 M
10/21/2025	$2.84	$2.89 (1.76%)	$2.90	$2.80	23.90 K	$23.95 M
10/20/2025	$2.83	$2.84 (0.35%)	$2.92	$2.78	27.10 K	$23.54 M
10/17/2025	$2.77	$2.79 (0.72%)	$2.90	$2.71	33.44 K	$23.12 M
10/16/2025	$2.93	$2.77 (-5.46%)	$2.93	$2.76	25.68 K	$22.95 M
10/15/2025	$2.80	$2.91 (3.93%)	$2.95	$2.80	50.81 K	$24.12 M
10/14/2025	$2.80	$2.85 (1.79%)	$2.89	$2.76	43.89 K	$23.62 M
10/13/2025	$2.77	$2.78 (0.36%)	$2.89	$2.76	21.44 K	$23.04 M
10/10/2025	$2.96	$2.75 (-7.09%)	$2.97	$2.71	66.26 K	$22.79 M
10/09/2025	$2.94	$2.91 (-1.02%)	$2.94	$2.85	24.40 K	$24.12 M
10/08/2025	$2.82	$2.92 (3.55%)	$2.94	$2.82	18.65 K	$24.20 M
10/07/2025	$2.95	$2.89 (-2.03%)	$3.03	$2.81	50.91 K	$23.95 M
10/06/2025	$2.88	$2.93 (1.74%)	$3.00	$2.86	49.30 K	$24.28 M
10/03/2025	$2.74	$2.87 (4.74%)	$2.95	$2.74	59.40 K	$23.78 M
10/02/2025	$2.68	$2.78 (3.73%)	$2.84	$2.67	62.71 K	$23.04 M
10/01/2025	$2.62	$2.69 (2.67%)	$2.73	$2.62	32.69 K	$22.29 M
09/30/2025	$2.66	$2.70 (1.5%)	$2.73	$2.63	17.90 K	$22.37 M
09/29/2025	$2.78	$2.63 (-5.4%)	$2.83	$2.62	65.70 K	$21.79 M
09/26/2025	$2.81	$2.79 (-0.71%)	$2.81	$2.72	25.30 K	$23.12 M
09/25/2025	$2.84	$2.81 (-1.06%)	$2.89	$2.77	28.10 K	$23.29 M
09/24/2025	$2.77	$2.86 (3.25%)	$2.97	$2.75	56.39 K	$23.70 M
09/23/2025	$2.90	$2.82 (-2.76%)	$3.09	$2.82	124.50 K	$23.37 M
09/22/2025	$2.84	$2.87 (1.06%)	$2.93	$2.79	50.60 K	$23.78 M
09/19/2025	$2.85	$2.84 (-0.35%)	$2.90	$2.72	105.56 K	$23.54 M
09/18/2025	$2.65	$2.81 (6.04%)	$2.84	$2.65	52.53 K	$23.29 M
09/17/2025	$2.68	$2.64 (-1.49%)	$2.75	$2.64	42.97 K	$21.88 M
09/16/2025	$2.55	$2.67 (4.71%)	$2.75	$2.55	102.70 K	$22.13 M
09/15/2025	$2.37	$2.55 (7.59%)	$2.58	$2.36	124.35 K	$21.13 M
09/12/2025	$2.38	$2.40 (0.84%)	$2.48	$2.36	58.81 K	$19.89 M
09/11/2025	$2.29	$2.40 (4.8%)	$2.47	$2.28	68.89 K	$19.89 M
09/10/2025	$2.32	$2.34 (0.86%)	$2.41	$2.30	42.38 K	$19.39 M
09/09/2025	$2.26	$2.34 (3.54%)	$2.36	$2.25	50.50 K	$19.39 M
09/08/2025	$2.36	$2.29 (-2.97%)	$2.39	$2.24	101.20 K	$18.98 M
09/05/2025	$2.34	$2.34 (0%)	$2.35	$2.27	62.00 K	$19.39 M