Xos, Inc. (XOS) Charts

$3.42

$0.01 (0.29%)
Last update: 04:00 PM EST
Day's range
$3.29
Day's range
$3.49

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