5 DAY PERFORMANCE
+6.87%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
+2.09%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
-48.18%
Xos, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $3.47 | $3.44 (-0.86%) | $3.49 | $3.29 | 19.04 K | $27.78 M |
07/10/2025 | $3.33 | $3.41 (2.4%) | $3.50 | $3.26 | 38.16 K | $27.54 M |
07/09/2025 | $3.33 | $3.32 (-0.3%) | $3.41 | $3.23 | 9.10 K | $26.81 M |
07/08/2025 | $3.17 | $3.30 (4.1%) | $3.37 | $3.17 | 16.82 K | $26.65 M |
07/07/2025 | $3.21 | $3.20 (-0.31%) | $3.30 | $3.20 | 17.19 K | $25.84 M |
07/03/2025 | $3.20 | $3.21 (0.31%) | $3.30 | $3.20 | 14.10 K | $25.92 M |
07/02/2025 | $3.26 | $3.24 (-0.61%) | $3.26 | $3.16 | 15.92 K | $26.17 M |
07/01/2025 | $3.02 | $3.11 (2.98%) | $3.22 | $3.00 | 50.56 K | $25.12 M |
06/30/2025 | $3.01 | $3.02 (0.33%) | $3.09 | $3.01 | 9.73 K | $24.39 M |
06/27/2025 | $3.05 | $3.02 (-0.98%) | $3.09 | $3.01 | 13.12 K | $24.39 M |
06/26/2025 | $3.01 | $3.04 (1%) | $3.15 | $3.01 | 19.51 K | $24.55 M |
06/25/2025 | $3.00 | $3.07 (2.33%) | $3.08 | $3.00 | 6.33 K | $24.79 M |
06/24/2025 | $3.05 | $3.00 (-1.64%) | $3.10 | $3.00 | 16.14 K | $24.23 M |
06/23/2025 | $3.01 | $3.01 (0%) | $3.05 | $3.00 | 19.58 K | $24.31 M |
06/20/2025 | $3.03 | $3.01 (-0.66%) | $3.14 | $3.00 | 13.20 K | $24.31 M |
06/18/2025 | $3.13 | $3.06 (-2.24%) | $3.13 | $3.06 | 13.77 K | $24.71 M |
06/17/2025 | $3.10 | $3.10 (0%) | $3.15 | $3.10 | 8.22 K | $25.04 M |
06/16/2025 | $3.08 | $3.08 (0%) | $3.13 | $3.06 | 12.74 K | $24.87 M |
06/13/2025 | $3.27 | $3.08 (-5.81%) | $3.31 | $3.00 | 23.28 K | $24.87 M |
06/12/2025 | $3.30 | $3.22 (-2.42%) | $3.34 | $3.22 | 9.16 K | $26.00 M |
06/11/2025 | $3.38 | $3.32 (-1.78%) | $3.54 | $3.30 | 25.00 K | $26.81 M |
06/10/2025 | $3.26 | $3.35 (2.76%) | $3.60 | $3.25 | 55.40 K | $27.05 M |
06/09/2025 | $3.22 | $3.25 (0.93%) | $3.30 | $3.12 | 48.60 K | $26.25 M |
06/06/2025 | $3.10 | $3.15 (1.61%) | $3.20 | $3.05 | 22.10 K | $25.44 M |
06/05/2025 | $3.12 | $3.07 (-1.6%) | $3.27 | $3.04 | 17.00 K | $24.79 M |
06/04/2025 | $3.14 | $3.12 (-0.64%) | $3.17 | $3.04 | 30.45 K | $25.20 M |
06/03/2025 | $3.17 | $3.15 (-0.63%) | $3.30 | $3.15 | 30.68 K | $25.44 M |
06/02/2025 | $3.43 | $3.20 (-6.71%) | $3.43 | $3.17 | 14.00 K | $25.84 M |
05/30/2025 | $3.37 | $3.30 (-2.08%) | $3.37 | $3.29 | 8.25 K | $26.65 M |
05/29/2025 | $3.38 | $3.34 (-1.18%) | $3.40 | $3.30 | 8.29 K | $26.97 M |
05/28/2025 | $3.39 | $3.34 (-1.47%) | $3.45 | $3.27 | 9.40 K | $26.97 M |
05/27/2025 | $3.35 | $3.40 (1.49%) | $3.47 | $3.24 | 19.44 K | $27.46 M |
05/23/2025 | $3.25 | $3.27 (0.62%) | $3.47 | $3.23 | 16.10 K | $26.41 M |
05/22/2025 | $3.30 | $3.32 (0.61%) | $3.37 | $3.26 | 14.88 K | $26.81 M |
05/21/2025 | $3.52 | $3.34 (-5.11%) | $3.68 | $3.25 | 30.53 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 |