-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-11.11% -
3 MONTH PERFORMANCE
-32.85% -
6 MONTH PERFORMANCE
-54.69% -
YEAR-TO-DATE PERFORMANCE
-41.85% -
1 YEAR PERFORMANCE
-53.84%
Xos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.61 | $4.61 (0%) | $4.92 | $4.61 | 15,252 | $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 |
| 09/20/2024 | $4.82 | $4.74 (-1.66%) | $4.83 | $4.71 | 22,166 | $37.28 M |
| 09/19/2024 | $4.90 | $4.87 (-0.61%) | $4.91 | $4.80 | 13,549 | $38.30 M |
| 09/18/2024 | $4.82 | $4.87 (1.04%) | $4.92 | $4.80 | 17,341 | $38.30 M |
| 09/17/2024 | $4.95 | $4.85 (-2.02%) | $5.00 | $4.84 | 22,510 | $38.14 M |
| 09/16/2024 | $4.76 | $4.87 (2.31%) | $4.93 | $4.76 | 12,335 | $38.30 M |
| 09/13/2024 | $4.70 | $4.76 (1.28%) | $4.85 | $4.62 | 26,855 | $37.43 M |
| 09/12/2024 | $4.72 | $4.74 (0.42%) | $4.82 | $4.72 | 7,532 | $37.28 M |
| 09/11/2024 | $4.76 | $4.76 (0%) | $4.80 | $4.63 | 14,400 | $37.43 M |
| 09/10/2024 | $4.75 | $4.80 (1.05%) | $4.81 | $4.70 | 10,150 | $37.75 M |
| 09/09/2024 | $4.85 | $4.75 (-2.06%) | $4.94 | $4.75 | 15,800 | $37.35 M |
| 09/06/2024 | $4.84 | $4.94 (2.07%) | $4.99 | $4.77 | 7,254 | $38.85 M |
| 09/05/2024 | $4.83 | $4.90 (1.45%) | $5.00 | $4.77 | 9,309 | $38.53 M |
| 09/04/2024 | $4.77 | $4.85 (1.68%) | $5.04 | $4.70 | 15,518 | $38.14 M |
| 09/03/2024 | $5.01 | $4.72 (-5.79%) | $5.13 | $4.70 | 26,800 | $37.12 M |
| 08/30/2024 | $5.31 | $5.02 (-5.46%) | $5.31 | $5.00 | 23,800 | $39.48 M |
| 08/29/2024 | $5.26 | $5.18 (-1.52%) | $5.39 | $5.18 | 8,813 | $40.74 M |
| 08/28/2024 | $5.10 | $5.22 (2.35%) | $5.60 | $5.09 | 31,901 | $41.05 M |
| 08/27/2024 | $5.15 | $5.13 (-0.39%) | $5.41 | $5.11 | 19,716 | $40.34 M |
| 08/26/2024 | $5.36 | $5.15 (-3.92%) | $5.47 | $5.15 | 13,352 | $40.50 M |
| 08/23/2024 | $5.41 | $5.36 (-0.92%) | $5.54 | $5.36 | 6,974 | $42.15 M |
| 08/22/2024 | $5.50 | $5.43 (-1.27%) | $5.65 | $5.43 | 7,839 | $42.70 M |
| 08/21/2024 | $5.67 | $5.51 (-2.82%) | $5.67 | $5.48 | 9,200 | $43.33 M |
| 08/20/2024 | $5.54 | $5.52 (-0.36%) | $5.57 | $5.50 | 8,200 | $43.41 M |
| 08/19/2024 | $5.45 | $5.51 (1.1%) | $5.67 | $5.45 | 10,100 | $43.33 M |
| 08/16/2024 | $5.28 | $5.39 (2.08%) | $5.67 | $5.25 | 22,000 | $42.39 M |
| 08/15/2024 | $5.43 | $5.25 (-3.31%) | $5.43 | $5.12 | 13,800 | $41.29 M |
| 08/14/2024 | $5.38 | $5.15 (-4.28%) | $5.51 | $5.08 | 23,527 | $40.50 M |
| 08/13/2024 | $5.20 | $5.16 (-0.77%) | $5.20 | $5.09 | 10,141 | $40.58 M |
| 08/12/2024 | $5.10 | $5.19 (1.76%) | $5.39 | $5.10 | 35,843 | $40.81 M |
| 08/09/2024 | $5.19 | $5.19 (0%) | $5.19 | $5.15 | 5,634 | $40.81 M |
| 08/08/2024 | $5.07 | $5.19 (2.37%) | $5.19 | $5.07 | 12,626 | $31.70 M |
| 08/07/2024 | $5.04 | $5.16 (2.38%) | $5.28 | $4.95 | 29,400 | $31.52 M |
| 08/06/2024 | $5.25 | $4.90 (-6.67%) | $5.32 | $4.80 | 48,866 | $29.93 M |
| 08/05/2024 | $5.27 | $5.33 (1.14%) | $5.40 | $5.25 | 21,300 | $32.56 M |
| 08/02/2024 | $5.90 | $5.35 (-9.32%) | $5.90 | $5.31 | 27,700 | $32.68 M |
| 08/01/2024 | $6.11 | $5.97 (-2.29%) | $6.15 | $5.92 | 28,100 | $36.46 M |
| 07/31/2024 | $6.21 | $6.12 (-1.45%) | $6.36 | $6.11 | 6,943 | $37.38 M |
| 07/30/2024 | $6.36 | $6.11 (-3.93%) | $6.36 | $6.10 | 9,830 | $37.32 M |
| 07/29/2024 | $6.17 | $6.25 (1.3%) | $6.34 | $6.12 | 6,512 | $38.18 M |
| 07/26/2024 | $6.11 | $6.18 (1.15%) | $6.24 | $6.11 | 9,702 | $37.75 M |
| 07/25/2024 | $6.19 | $6.11 (-1.29%) | $6.25 | $6.11 | 9,640 | $37.32 M |
| 07/24/2024 | $6.35 | $6.26 (-1.42%) | $6.35 | $6.21 | 11,338 | $38.24 M |
| 07/23/2024 | $6.20 | $6.35 (2.42%) | $6.37 | $6.20 | 8,399 | $38.79 M |
| 07/22/2024 | $6.30 | $6.21 (-1.43%) | $6.39 | $6.20 | 18,413 | $37.93 M |
| 07/19/2024 | $6.35 | $6.30 (-0.79%) | $6.42 | $6.30 | 7,980 | $38.48 M |
| 07/18/2024 | $6.51 | $6.32 (-2.92%) | $6.63 | $6.32 | 10,659 | $38.60 M |
| 07/17/2024 | $6.65 | $6.50 (-2.26%) | $6.78 | $6.50 | 18,505 | $39.70 M |
| 07/16/2024 | $6.60 | $6.63 (0.45%) | $6.75 | $6.60 | 8,010 | $40.50 M |
| 07/15/2024 | $6.60 | $6.63 (0.45%) | $6.72 | $6.60 | 6,674 | $40.50 M |
| 07/12/2024 | $6.60 | $6.60 (0%) | $6.75 | $6.60 | 8,768 | $40.31 M |
| 07/11/2024 | $6.64 | $6.59 (-0.75%) | $6.71 | $6.55 | 10,943 | $40.25 M |
| 07/10/2024 | $6.71 | $6.56 (-2.24%) | $6.74 | $6.56 | 9,844 | $40.07 M |
| 07/09/2024 | $6.65 | $6.70 (0.75%) | $6.79 | $6.63 | 7,995 | $40.92 M |
| 07/08/2024 | $6.70 | $6.65 (-0.75%) | $6.90 | $6.65 | 6,826 | $40.62 M |
| 07/05/2024 | $6.81 | $6.71 (-1.47%) | $6.94 | $6.70 | 7,810 | $40.98 M |
| 07/03/2024 | $6.63 | $6.81 (2.71%) | $6.94 | $6.63 | 7,900 | $41.60 M |
| 07/02/2024 | $6.79 | $6.68 (-1.62%) | $6.89 | $6.67 | 7,901 | $40.80 M |
| 07/01/2024 | $6.85 | $6.80 (-0.73%) | $6.91 | $6.66 | 11,202 | $41.53 M |
| 06/28/2024 | $6.74 | $6.91 (2.52%) | $6.93 | $6.60 | 20,342 | $42.21 M |