5 DAY PERFORMANCE
-12.82%
1 MONTH PERFORMANCE
-24.63%
3 MONTH PERFORMANCE
-35.44%
6 MONTH PERFORMANCE
-55.13%
YEAR-TO-DATE PERFORMANCE
-61.65%
1 YEAR PERFORMANCE
-57.02%
Xos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.00 | $3.12 (4%) | $3.15 | $2.92 | 37,917 | $24.91 M |
| 12/19/2024 | $3.30 | $3.04 (-7.88%) | $3.34 | $3.00 | 36,240 | $24.27 M |
| 12/18/2024 | $3.39 | $3.25 (-4.13%) | $3.48 | $3.25 | 30,133 | $25.95 M |
| 12/17/2024 | $3.51 | $3.44 (-1.99%) | $3.52 | $3.34 | 25,114 | $27.46 M |
| 12/16/2024 | $3.56 | $3.51 (-1.4%) | $3.69 | $3.50 | 32,704 | $28.02 M |
| 12/13/2024 | $3.58 | $3.60 (0.56%) | $3.72 | $3.55 | 13,500 | $28.74 M |
| 12/12/2024 | $3.57 | $3.62 (1.4%) | $3.69 | $3.50 | 19,973 | $28.90 M |
| 12/11/2024 | $3.68 | $3.60 (-2.17%) | $3.82 | $3.53 | 22,838 | $28.74 M |
| 12/10/2024 | $3.71 | $3.71 (0%) | $3.86 | $3.68 | 28,346 | $29.62 M |
| 12/09/2024 | $3.78 | $3.76 (-0.53%) | $3.85 | $3.71 | 26,676 | $30.02 M |
| 12/06/2024 | $3.92 | $3.84 (-2.04%) | $3.96 | $3.75 | 25,200 | $30.66 M |
| 12/05/2024 | $3.84 | $3.88 (1.04%) | $4.03 | $3.79 | 40,604 | $30.98 M |
| 12/04/2024 | $4.12 | $3.80 (-7.77%) | $4.18 | $3.68 | 42,269 | $30.34 M |
| 12/03/2024 | $3.90 | $4.00 (2.56%) | $4.08 | $3.90 | 15,124 | $31.94 M |
| 12/02/2024 | $4.20 | $3.89 (-7.38%) | $4.32 | $3.85 | 47,500 | $31.06 M |
| 11/29/2024 | $4.35 | $4.22 (-2.99%) | $4.49 | $4.21 | 18,102 | $33.69 M |
| 11/27/2024 | $4.37 | $4.17 (-4.58%) | $4.47 | $4.11 | 15,800 | $33.29 M |
| 11/26/2024 | $4.49 | $4.38 (-2.45%) | $4.64 | $4.30 | 27,133 | $34.97 M |
| 11/25/2024 | $4.49 | $4.49 (0%) | $4.56 | $4.30 | 49,420 | $35.85 M |
| 11/22/2024 | $4.03 | $4.54 (12.66%) | $4.64 | $3.96 | 120,302 | $36.25 M |
| 11/21/2024 | $3.81 | $4.06 (6.56%) | $4.37 | $3.79 | 73,001 | $32.42 M |
| 11/20/2024 | $3.80 | $3.86 (1.58%) | $3.88 | $3.65 | 50,018 | $30.82 M |
| 11/19/2024 | $4.02 | $3.80 (-5.47%) | $4.02 | $3.68 | 58,100 | $30.34 M |
| 11/18/2024 | $4.30 | $4.10 (-4.65%) | $4.41 | $4.00 | 44,800 | $32.73 M |
| 11/15/2024 | $4.42 | $4.23 (-4.3%) | $4.46 | $4.17 | 24,389 | $33.77 M |
| 11/14/2024 | $4.66 | $4.45 (-4.51%) | $4.70 | $4.11 | 84,600 | $35.53 M |
| 11/13/2024 | $4.97 | $5.20 (4.63%) | $5.45 | $4.97 | 45,048 | $41.52 M |
| 11/12/2024 | $5.04 | $5.14 (1.98%) | $5.21 | $4.86 | 34,021 | $41.04 M |
| 11/11/2024 | $4.93 | $5.00 (1.42%) | $5.15 | $4.80 | 84,700 | $39.92 M |
| 11/08/2024 | $4.13 | $4.74 (14.77%) | $4.95 | $4.05 | 36,420 | $37.28 M |
| 11/07/2024 | $4.23 | $4.13 (-2.36%) | $4.34 | $4.00 | 47,928 | $32.48 M |
| 11/06/2024 | $4.35 | $4.29 (-1.38%) | $4.50 | $4.20 | 29,531 | $33.74 M |
| 11/05/2024 | $4.36 | $4.41 (1.15%) | $4.49 | $4.36 | 8,900 | $34.68 M |
| 11/04/2024 | $4.35 | $4.42 (1.61%) | $4.50 | $4.34 | 17,440 | $34.76 M |
| 11/01/2024 | $4.44 | $4.39 (-1.13%) | $4.48 | $4.36 | 11,400 | $34.52 M |
| 10/31/2024 | $4.53 | $4.48 (-1.1%) | $4.55 | $4.38 | 20,215 | $35.23 M |
| 10/30/2024 | $4.78 | $4.51 (-5.65%) | $4.78 | $4.51 | 16,453 | $35.47 M |
| 10/29/2024 | $4.84 | $4.70 (-2.89%) | $4.90 | $4.68 | 15,200 | $36.96 M |
| 10/28/2024 | $4.79 | $4.80 (0.21%) | $4.97 | $4.68 | 15,200 | $37.75 M |
| 10/25/2024 | $5.00 | $4.74 (-5.2%) | $5.00 | $4.74 | 20,035 | $37.28 M |
| 10/24/2024 | $4.85 | $4.86 (0.21%) | $5.00 | $4.85 | 46,131 | $38.22 M |
| 10/23/2024 | $4.66 | $4.81 (3.22%) | $4.92 | $4.66 | 50,071 | $37.83 M |
| 10/22/2024 | $4.58 | $4.58 (0%) | $4.65 | $4.57 | 19,589 | $36.02 M |
| 10/21/2024 | $4.62 | $4.65 (0.65%) | $4.72 | $4.62 | 15,124 | $36.57 M |
| 10/18/2024 | $4.71 | $4.71 (0%) | $4.71 | $4.55 | 12,122 | $37.04 M |
| 10/17/2024 | $4.64 | $4.63 (-0.22%) | $4.78 | $4.63 | 10,172 | $36.41 M |
| 10/16/2024 | $4.73 | $4.69 (-0.85%) | $4.80 | $4.65 | 17,202 | $36.88 M |
| 10/15/2024 | $4.64 | $4.67 (0.65%) | $4.72 | $4.64 | 15,553 | $36.72 M |
| 10/14/2024 | $4.54 | $4.70 (3.52%) | $4.70 | $4.54 | 12,995 | $36.96 M |
| 10/11/2024 | $4.60 | $4.60 (0%) | $4.62 | $4.51 | 11,258 | $36.17 M |
| 10/10/2024 | $4.53 | $4.57 (0.88%) | $4.60 | $4.40 | 20,100 | $35.94 M |
| 10/09/2024 | $4.49 | $4.53 (0.89%) | $4.56 | $4.49 | 21,400 | $35.62 M |
| 10/08/2024 | $4.50 | $4.55 (1.11%) | $4.58 | $4.44 | 15,304 | $35.78 M |
| 10/07/2024 | $4.48 | $4.57 (2.01%) | $4.61 | $4.43 | 20,100 | $35.94 M |
| 10/04/2024 | $4.46 | $4.52 (1.35%) | $4.60 | $4.42 | 15,000 | $35.55 M |
| 10/03/2024 | $4.46 | $4.48 (0.45%) | $4.57 | $4.43 | 11,500 | $35.23 M |
| 10/02/2024 | $4.48 | $4.48 (0%) | $4.70 | $4.43 | 15,200 | $35.23 M |
| 10/01/2024 | $4.60 | $4.49 (-2.39%) | $4.60 | $4.48 | 18,535 | $35.31 M |
| 09/30/2024 | $4.57 | $4.55 (-0.44%) | $4.87 | $4.55 | 20,236 | $35.78 M |
| 09/27/2024 | $4.61 | $4.61 (0%) | $4.92 | $4.61 | 15,300 | $36.25 M |
| 09/26/2024 | $4.63 | $4.62 (-0.22%) | $4.75 | $4.61 | 12,056 | $36.33 M |
| 09/25/2024 | $4.68 | $4.62 (-1.28%) | $4.74 | $4.61 | 16,003 | $36.33 M |
| 09/24/2024 | $4.61 | $4.63 (0.43%) | $4.80 | $4.52 | 28,300 | $36.41 M |
| 09/23/2024 | $4.71 | $4.64 (-1.49%) | $4.74 | $4.58 | 26,600 | $36.49 M |