5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
-28.21%
YEAR-TO-DATE PERFORMANCE
+23.76%
1 YEAR PERFORMANCE
-29.34%
Xos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.28 | $2.24 (-1.75%) | $2.33 | $2.18 | 22.33 K | $21.70 M |
| 02/13/2026 | $2.32 | $2.28 (-1.72%) | $2.37 | $2.26 | 13.43 K | $22.09 M |
| 02/12/2026 | $2.29 | $2.35 (2.62%) | $2.35 | $2.23 | 19.98 K | $22.77 M |
| 02/11/2026 | $2.24 | $2.27 (1.34%) | $2.30 | $2.13 | 29.00 K | $21.99 M |
| 02/10/2026 | $2.21 | $2.23 (0.9%) | $2.39 | $2.21 | 15.70 K | $21.60 M |
| 02/09/2026 | $2.25 | $2.19 (-2.67%) | $2.47 | $2.19 | 28.53 K | $21.22 M |
| 02/06/2026 | $2.07 | $2.27 (9.66%) | $2.40 | $2.07 | 39.30 K | $21.99 M |
| 02/05/2026 | $2.21 | $2.11 (-4.52%) | $2.27 | $2.11 | 19.25 K | $20.44 M |
| 02/04/2026 | $2.21 | $2.26 (2.26%) | $2.31 | $2.11 | 43.60 K | $21.89 M |
| 02/03/2026 | $2.41 | $2.20 (-8.71%) | $2.41 | $2.15 | 55.72 K | $21.31 M |
| 02/02/2026 | $2.69 | $2.35 (-12.64%) | $2.69 | $2.15 | 103.03 K | $22.77 M |
| 01/30/2026 | $2.77 | $2.66 (-3.97%) | $2.79 | $2.50 | 32.90 K | $25.77 M |
| 01/29/2026 | $2.82 | $2.79 (-1.06%) | $2.89 | $2.70 | 73.20 K | $27.03 M |
| 01/28/2026 | $2.83 | $2.81 (-0.71%) | $2.95 | $2.73 | 65.22 K | $27.22 M |
| 01/27/2026 | $2.88 | $2.76 (-4.17%) | $3.10 | $2.62 | 203.06 K | $26.74 M |
| 01/26/2026 | $2.31 | $2.85 (23.38%) | $2.88 | $2.27 | 397.00 K | $27.61 M |
| 01/23/2026 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.24 | 29.24 K | $21.70 M |
| 01/22/2026 | $2.25 | $2.33 (3.56%) | $2.38 | $2.25 | 71.40 K | $22.57 M |
| 01/21/2026 | $2.14 | $2.25 (5.14%) | $2.29 | $2.14 | 28.00 K | $21.80 M |
| 01/20/2026 | $2.19 | $2.14 (-2.28%) | $2.28 | $2.14 | 27.04 K | $20.73 M |
| 01/16/2026 | $2.25 | $2.22 (-1.33%) | $2.30 | $2.22 | 12.20 K | $21.51 M |
| 01/15/2026 | $2.21 | $2.24 (1.36%) | $2.32 | $2.20 | 16.21 K | $21.70 M |
| 01/14/2026 | $2.22 | $2.22 (0%) | $2.35 | $2.21 | 13.80 K | $21.51 M |
| 01/13/2026 | $2.25 | $2.26 (0.44%) | $2.30 | $2.24 | 13.04 K | $21.89 M |
| 01/12/2026 | $2.17 | $2.25 (3.69%) | $2.35 | $2.17 | 32.25 K | $21.80 M |
| 01/09/2026 | $2.19 | $2.18 (-0.46%) | $2.24 | $2.15 | 15.37 K | $21.12 M |
| 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 |
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.
