5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
+31.68%
6 MONTH PERFORMANCE
+52.00%
YEAR-TO-DATE PERFORMANCE
+46.96%
1 YEAR PERFORMANCE
+0.38%
Xos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.72 | $2.73 (0.37%) | $2.73 | $2.55 | 131.97 K | $32.42 M |
| 10/29/2026 | $2.68 | $2.65 (-1.12%) | $2.76 | $2.50 | 282.91 K | $33.37 M |
| 10/28/2026 | $2.63 | $2.71 (3.04%) | $2.75 | $2.63 | 57.01 K | $34.12 M |
| 10/27/2026 | $2.60 | $2.65 (1.92%) | $2.73 | $2.55 | 42.01 K | $33.37 M |
| 10/26/2026 | $2.76 | $2.62 (-5.07%) | $2.79 | $2.60 | 63.08 K | $32.99 M |
| 10/23/2026 | $2.70 | $2.72 (0.74%) | $2.79 | $2.68 | 55.37 K | $34.25 M |
| 10/22/2026 | $2.83 | $2.75 (-2.83%) | $2.87 | $2.70 | 112.65 K | $34.63 M |
| 10/21/2026 | $2.90 | $2.88 (-0.69%) | $3.01 | $2.84 | 61.49 K | $36.26 M |
| 10/20/2026 | $2.89 | $2.91 (0.69%) | $3.00 | $2.82 | 59.04 K | $36.64 M |
| 10/19/2026 | $2.82 | $2.91 (3.19%) | $3.07 | $2.68 | 92.76 K | $36.64 M |
| 10/16/2026 | $2.99 | $2.81 (-6.02%) | $3.00 | $2.81 | 62.68 K | $35.38 M |
| 10/15/2026 | $2.88 | $2.99 (3.82%) | $3.04 | $2.81 | 177.16 K | $37.65 M |
| 10/14/2026 | $3.16 | $2.95 (-6.65%) | $3.22 | $2.86 | 258.25 K | $37.14 M |
| 10/13/2026 | $3.22 | $3.24 (0.62%) | $3.37 | $3.16 | 59.54 K | $40.79 M |
| 10/12/2026 | $3.20 | $3.21 (0.31%) | $3.35 | $3.13 | 91.25 K | $40.42 M |
| 10/09/2026 | $3.24 | $3.21 (-0.93%) | $3.33 | $3.13 | 112.96 K | $40.42 M |
| 10/08/2026 | $3.17 | $3.22 (1.58%) | $3.46 | $3.11 | 239.04 K | $40.54 M |
| 10/07/2026 | $3.26 | $3.28 (0.61%) | $3.42 | $3.12 | 195.88 K | $41.30 M |
| 10/06/2026 | $3.34 | $3.32 (-0.6%) | $3.44 | $3.22 | 119.07 K | $41.80 M |
| 10/05/2026 | $3.26 | $3.33 (2.15%) | $3.44 | $3.12 | 155.91 K | $41.93 M |
| 10/02/2026 | $3.09 | $3.30 (6.8%) | $3.34 | $3.02 | 365.49 K | $41.55 M |
| 10/01/2026 | $3.08 | $3.15 (2.27%) | $3.20 | $2.98 | 277.11 K | $39.66 M |
| 09/30/2026 | $2.82 | $3.18 (12.77%) | $3.19 | $2.82 | 338.09 K | $40.04 M |
| 09/29/2026 | $2.65 | $2.81 (6.04%) | $2.89 | $2.63 | 403.38 K | $35.38 M |
| 09/28/2026 | $2.61 | $2.62 (0.38%) | $2.64 | $2.55 | 170.14 K | $32.99 M |
| 09/25/2026 | $2.51 | $2.62 (4.38%) | $2.65 | $2.44 | 195.82 K | $32.99 M |
| 09/24/2026 | $2.53 | $2.50 (-1.19%) | $2.59 | $2.45 | 90.21 K | $31.48 M |
| 09/23/2026 | $2.51 | $2.55 (1.59%) | $2.65 | $2.47 | 129.53 K | $32.11 M |
| 09/22/2026 | $2.54 | $2.52 (-0.79%) | $2.56 | $2.47 | 157.41 K | $31.73 M |
| 09/21/2026 | $2.57 | $2.54 (-1.17%) | $2.66 | $2.54 | 108.56 K | $31.98 M |
| 09/18/2026 | $2.61 | $2.59 (-0.77%) | $2.64 | $2.52 | 132.42 K | $32.61 M |
| 09/17/2026 | $2.56 | $2.60 (1.56%) | $2.68 | $2.55 | 172.40 K | $32.74 M |
| 09/16/2026 | $2.52 | $2.51 (-0.4%) | $2.59 | $2.46 | 111.42 K | $31.60 M |
| 09/15/2026 | $2.56 | $2.52 (-1.56%) | $2.65 | $2.48 | 214.84 K | $31.73 M |
| 09/14/2026 | $2.68 | $2.58 (-3.73%) | $2.69 | $2.57 | 273.26 K | $32.48 M |
| 09/11/2026 | $2.79 | $2.71 (-2.87%) | $2.86 | $2.68 | 150.85 K | $34.12 M |
| 09/10/2026 | $2.79 | $2.79 (0%) | $2.85 | $2.77 | 96.68 K | $35.13 M |
| 09/09/2026 | $2.88 | $2.82 (-2.08%) | $2.90 | $2.78 | 250.71 K | $35.51 M |
| 09/08/2026 | $2.96 | $2.88 (-2.7%) | $3.02 | $2.86 | 240.42 K | $36.26 M |
| 09/04/2026 | $2.94 | $3.05 (3.74%) | $3.07 | $2.90 | 233.65 K | $38.40 M |
| 09/03/2026 | $3.04 | $2.97 (-2.3%) | $3.05 | $2.90 | 240.94 K | $37.40 M |
| 09/02/2026 | $3.09 | $3.02 (-2.27%) | $3.19 | $2.97 | 265.29 K | $38.02 M |
| 09/01/2026 | $3.15 | $3.10 (-1.59%) | $3.25 | $3.07 | 417.70 K | $39.03 M |
| 08/31/2026 | $3.36 | $3.15 (-6.25%) | $3.39 | $3.09 | 471.71 K | $39.66 M |
| 08/28/2026 | $3.56 | $3.36 (-5.62%) | $3.58 | $3.31 | 654.06 K | $42.31 M |
| 08/27/2026 | $3.66 | $3.53 (-3.55%) | $3.68 | $3.38 | 1.01 M | $44.45 M |
| 08/26/2026 | $3.49 | $3.60 (3.15%) | $3.98 | $3.41 | 3.10 M | $45.33 M |
| 08/25/2026 | $3.46 | $3.52 (1.73%) | $3.65 | $3.18 | 880.52 K | $44.32 M |
| 08/24/2026 | $3.49 | $3.49 (0%) | $3.73 | $3.26 | 1.27 M | $43.94 M |
| 08/21/2026 | $3.84 | $3.50 (-8.85%) | $3.86 | $3.29 | 1.67 M | $44.07 M |
| 08/20/2026 | $2.96 | $3.72 (25.68%) | $4.03 | $2.89 | 15.01 M | $46.84 M |
| 08/19/2026 | $3.89 | $2.90 (-25.45%) | $4.09 | $2.83 | 7.75 M | $36.51 M |
| 08/18/2026 | $4.53 | $4.44 (-1.99%) | $4.95 | $4.01 | 110.13 M | $55.90 M |
| 08/17/2026 | $2.10 | $2.09 (-0.48%) | $2.16 | $2.05 | 28.03 M | $26.32 M |
| 08/14/2026 | $1.95 | $2.10 (7.69%) | $2.19 | $1.85 | 536.85 K | $26.44 M |
| 08/13/2026 | $2.62 | $2.58 (-1.53%) | $2.72 | $2.57 | 379.60 K | $32.48 M |
| 08/12/2026 | $2.66 | $2.63 (-1.13%) | $2.67 | $2.55 | 107.95 K | $33.11 M |
| 08/11/2026 | $2.74 | $2.66 (-2.92%) | $2.78 | $2.64 | 135.58 K | $33.49 M |
| 08/10/2026 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.61 | 138.51 K | $34.00 M |
| 08/07/2026 | $2.69 | $2.75 (2.23%) | $2.77 | $2.65 | 184.01 K | $31.82 M |
| 08/06/2026 | $2.91 | $2.63 (-9.62%) | $2.93 | $2.58 | 708.05 K | $30.43 M |
| 08/05/2026 | $2.99 | $2.95 (-1.34%) | $3.04 | $2.69 | 1.82 M | $34.14 M |
| 08/04/2026 | $2.21 | $2.63 (19%) | $2.72 | $2.17 | 690.90 K | $30.43 M |
| 08/03/2026 | $2.13 | $2.17 (1.88%) | $2.22 | $2.08 | 60.61 K | $25.11 M |
| 07/31/2026 | $2.02 | $2.10 (3.96%) | $2.13 | $1.96 | 114.76 K | $24.30 M |
| 07/30/2026 | $1.95 | $2.02 (3.59%) | $2.06 | $1.94 | 131.58 K | $23.38 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.
