5 DAY PERFORMANCE
-6.06%
1 MONTH PERFORMANCE
-2.77%
3 MONTH PERFORMANCE
-44.42%
6 MONTH PERFORMANCE
-17.86%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
-58.16%
Xos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $3.52 | $3.34 (-5.11%) | $3.68 | $3.25 | 30.28 K | $26.97 M |
| 05/20/2025 | $3.58 | $3.49 (-2.51%) | $3.59 | $3.45 | 24.10 K | $28.19 M |
| 05/19/2025 | $3.55 | $3.60 (1.41%) | $3.74 | $3.42 | 36.69 K | $29.07 M |
| 05/16/2025 | $3.36 | $3.55 (5.65%) | $3.75 | $3.35 | 25.60 K | $28.67 M |
| 05/15/2025 | $3.51 | $3.53 (0.57%) | $3.68 | $3.35 | 47.75 K | $28.51 M |
| 05/14/2025 | $3.92 | $3.77 (-3.83%) | $4.00 | $3.70 | 23.99 K | $30.45 M |
| 05/13/2025 | $3.86 | $3.94 (2.07%) | $4.00 | $3.86 | 17.40 K | $31.82 M |
| 05/12/2025 | $3.88 | $4.00 (3.09%) | $4.04 | $3.83 | 16.54 K | $32.30 M |
| 05/09/2025 | $3.75 | $3.82 (1.87%) | $3.92 | $3.75 | 25.80 K | $30.69 M |
| 05/08/2025 | $3.84 | $3.84 (0%) | $3.98 | $3.72 | 18.93 K | $30.85 M |
| 05/07/2025 | $3.81 | $3.71 (-2.62%) | $3.90 | $3.70 | 13.64 K | $29.81 M |
| 05/06/2025 | $3.80 | $3.81 (0.26%) | $4.06 | $3.74 | 35.11 K | $30.61 M |
| 05/05/2025 | $3.97 | $3.82 (-3.78%) | $3.98 | $3.78 | 13.90 K | $30.69 M |
| 05/02/2025 | $3.98 | $3.99 (0.25%) | $4.02 | $3.96 | 10.82 K | $32.06 M |
| 05/01/2025 | $3.82 | $3.94 (3.14%) | $3.97 | $3.80 | 7.45 K | $31.65 M |
| 04/30/2025 | $3.87 | $3.81 (-1.55%) | $3.93 | $3.72 | 7.80 K | $30.61 M |
| 04/29/2025 | $3.92 | $3.88 (-1.02%) | $3.92 | $3.85 | 12.60 K | $31.17 M |
| 04/28/2025 | $3.85 | $3.84 (-0.26%) | $3.98 | $3.62 | 68.00 K | $30.85 M |
| 04/25/2025 | $3.88 | $3.88 (0%) | $3.98 | $3.60 | 26.66 K | $29.10 M |
| 04/24/2025 | $3.80 | $3.91 (2.89%) | $4.00 | $3.66 | 13.90 K | $29.33 M |
| 04/23/2025 | $3.75 | $3.80 (1.33%) | $3.94 | $3.69 | 17.10 K | $28.50 M |
| 04/22/2025 | $3.51 | $3.70 (5.41%) | $3.70 | $3.38 | 33.24 K | $27.75 M |
| 04/21/2025 | $3.34 | $3.43 (2.69%) | $3.43 | $3.21 | 18.16 K | $25.73 M |
| 04/17/2025 | $3.21 | $3.38 (5.3%) | $3.40 | $3.21 | 11.53 K | $25.35 M |
| 04/16/2025 | $3.42 | $3.22 (-5.85%) | $3.58 | $3.22 | 18.52 K | $24.15 M |
| 04/15/2025 | $3.32 | $3.44 (3.61%) | $3.49 | $3.24 | 15.57 K | $25.80 M |
| 04/14/2025 | $3.31 | $3.34 (0.91%) | $3.53 | $3.28 | 24.61 K | $25.05 M |
| 04/11/2025 | $3.35 | $3.35 (0%) | $3.38 | $3.23 | 15.64 K | $25.13 M |
| 04/10/2025 | $3.14 | $3.39 (7.96%) | $3.41 | $3.14 | 21.04 K | $25.43 M |
| 04/09/2025 | $2.83 | $3.18 (12.37%) | $3.25 | $2.73 | 144.86 K | $23.85 M |
| 04/08/2025 | $3.02 | $2.87 (-4.97%) | $3.03 | $2.76 | 36.14 K | $21.53 M |
| 04/07/2025 | $2.94 | $3.02 (2.72%) | $3.09 | $2.81 | 37.71 K | $22.65 M |
| 04/04/2025 | $3.01 | $2.99 (-0.66%) | $3.12 | $2.96 | 91.52 K | $22.43 M |
| 04/03/2025 | $3.11 | $3.09 (-0.64%) | $3.20 | $3.02 | 19.17 K | $23.18 M |
| 04/02/2025 | $3.00 | $3.21 (7%) | $3.30 | $3.00 | 95.93 K | $24.08 M |
| 04/01/2025 | $3.00 | $3.02 (0.67%) | $3.22 | $3.00 | 77.30 K | $22.65 M |
| 03/31/2025 | $3.38 | $3.01 (-10.95%) | $3.50 | $2.91 | 285.69 K | $22.58 M |
| 03/28/2025 | $3.56 | $3.44 (-3.37%) | $3.67 | $3.37 | 1.54 M | $25.80 M |
| 03/27/2025 | $3.57 | $3.56 (-0.28%) | $3.65 | $3.53 | 25.56 K | $26.70 M |
| 03/26/2025 | $3.97 | $3.65 (-8.06%) | $4.04 | $3.65 | 59.40 K | $29.14 M |
| 03/25/2025 | $4.26 | $4.05 (-4.93%) | $4.26 | $3.95 | 28.99 K | $32.34 M |
| 03/24/2025 | $3.96 | $4.15 (4.8%) | $4.24 | $3.96 | 54.07 K | $33.13 M |
| 03/21/2025 | $3.71 | $3.95 (6.47%) | $3.96 | $3.65 | 48.45 K | $31.54 M |
| 03/20/2025 | $3.55 | $3.71 (4.51%) | $3.80 | $3.52 | 36.51 K | $29.62 M |
| 03/19/2025 | $3.51 | $3.58 (1.99%) | $3.67 | $3.51 | 17.82 K | $28.58 M |
| 03/18/2025 | $3.58 | $3.53 (-1.4%) | $3.83 | $3.53 | 30.30 K | $28.18 M |
| 03/17/2025 | $3.81 | $3.62 (-4.99%) | $3.89 | $3.59 | 78.46 K | $28.90 M |
| 03/14/2025 | $3.67 | $3.83 (4.36%) | $4.09 | $3.55 | 179.04 K | $30.58 M |
| 03/13/2025 | $3.41 | $3.54 (3.81%) | $3.68 | $3.41 | 32.10 K | $28.26 M |
| 03/12/2025 | $3.43 | $3.46 (0.87%) | $3.53 | $3.32 | 21.80 K | $27.62 M |
| 03/11/2025 | $3.50 | $3.43 (-2%) | $3.71 | $3.34 | 25.82 K | $27.39 M |
| 03/10/2025 | $4.24 | $3.50 (-17.45%) | $4.29 | $3.50 | 42.90 K | $27.94 M |
| 03/07/2025 | $4.18 | $4.29 (2.63%) | $4.35 | $4.06 | 36.40 K | $34.25 M |
| 03/06/2025 | $4.21 | $4.24 (0.71%) | $4.36 | $4.02 | 23.40 K | $33.85 M |
| 03/05/2025 | $3.84 | $4.16 (8.33%) | $4.42 | $3.75 | 67.19 K | $33.21 M |
| 03/04/2025 | $3.90 | $3.85 (-1.28%) | $3.97 | $3.76 | 85.25 K | $30.74 M |
| 03/03/2025 | $4.45 | $4.00 (-10.11%) | $4.59 | $4.00 | 112.17 K | $31.94 M |
| 02/28/2025 | $4.73 | $4.54 (-4.02%) | $4.90 | $4.51 | 133.72 K | $36.25 M |
| 02/27/2025 | $4.90 | $4.79 (-2.24%) | $4.98 | $4.70 | 90.73 K | $38.24 M |
| 02/26/2025 | $4.64 | $4.90 (5.6%) | $4.97 | $4.51 | 136.78 K | $39.12 M |
| 02/25/2025 | $5.25 | $4.82 (-8.19%) | $5.41 | $4.81 | 274.70 K | $38.48 M |
| 02/24/2025 | $6.01 | $5.50 (-8.49%) | $6.12 | $5.20 | 614.30 K | $43.91 M |
| 02/21/2025 | $5.50 | $6.00 (9.09%) | $6.03 | $5.01 | 1.92 M | $47.90 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.
