Xos, Inc. (XOS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.21

$0.06 (2.97%)

Last update: 11:47 AM EST

Day's range

$2.15

$2.21

5 DAY PERFORMANCE

+12.18%

1 MONTH PERFORMANCE

-3.91%

3 MONTH PERFORMANCE

-24.05%

6 MONTH PERFORMANCE

-33.43%

YEAR-TO-DATE PERFORMANCE

+22.10%

1 YEAR PERFORMANCE

-37.75%

Xos Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$2.19	$2.19 (0%)	$2.19	$2.19	6.24 K
01/08/2026	$2.09	$2.15 (2.87%)	$2.20	$2.08	29.70 K	$20.83 M
01/07/2026	$2.10	$2.07 (-1.43%)	$2.13	$2.06	17.50 K	$20.05 M
01/06/2026	$2.00	$2.09 (4.5%)	$2.15	$2.00	26.50 K	$20.25 M
01/05/2026	$1.95	$2.00 (2.56%)	$2.10	$1.92	42.30 K	$19.38 M
01/02/2026	$1.81	$1.97 (8.84%)	$1.97	$1.81	20.30 K	$19.09 M
12/31/2025	$1.78	$1.81 (1.69%)	$1.86	$1.74	57.70 K	$17.54 M
12/30/2025	$1.93	$1.80 (-6.74%)	$1.93	$1.79	91.52 K	$17.44 M
12/29/2025	$2.02	$1.91 (-5.45%)	$2.04	$1.85	100.54 K	$18.50 M
12/26/2025	$2.01	$2.02 (0.5%)	$2.06	$2.00	33.92 K	$19.57 M
12/24/2025	$2.00	$2.03 (1.5%)	$2.09	$2.00	26.10 K	$19.67 M
12/23/2025	$2.14	$2.00 (-6.54%)	$2.17	$2.00	52.63 K	$19.38 M
12/22/2025	$2.07	$2.13 (2.9%)	$2.19	$2.07	53.80 K	$20.64 M
12/19/2025	$2.00	$2.07 (3.5%)	$2.17	$2.00	78.52 K	$20.05 M
12/18/2025	$2.06	$2.01 (-2.43%)	$2.12	$2.01	62.06 K	$19.47 M
12/17/2025	$2.16	$2.07 (-4.17%)	$2.17	$2.07	33.88 K	$20.05 M
12/16/2025	$2.17	$2.13 (-1.84%)	$2.22	$2.10	50.50 K	$20.64 M
12/15/2025	$2.30	$2.17 (-5.65%)	$2.31	$2.16	39.60 K	$21.02 M
12/12/2025	$2.35	$2.32 (-1.28%)	$2.35	$2.25	24.82 K	$22.48 M
12/11/2025	$2.29	$2.32 (1.31%)	$2.35	$2.29	8.23 K	$22.48 M
12/10/2025	$2.25	$2.30 (2.22%)	$2.36	$2.20	28.21 K	$22.28 M
12/09/2025	$2.18	$2.30 (5.5%)	$2.34	$2.18	23.50 K	$22.28 M
12/08/2025	$2.29	$2.20 (-3.93%)	$2.29	$2.19	54.74 K	$21.31 M
12/05/2025	$2.36	$2.25 (-4.66%)	$2.55	$2.21	346.56 K	$21.80 M
12/04/2025	$2.31	$2.33 (0.87%)	$2.37	$2.21	21.90 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