-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-51.22% -
3 MONTH PERFORMANCE
-66.67% -
6 MONTH PERFORMANCE
-71.43% -
YEAR-TO-DATE PERFORMANCE
-52.38% -
1 YEAR PERFORMANCE
-67.21%
Xos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 395,244 | $32.42 M |
| 11/20/2024 | $0.01 | $0.01 (-24%) | $0.01 | $0.01 | 213,860 | $30.82 M |
| 11/19/2024 | $0.01 | $0.01 (8.43%) | $0.01 | $0.01 | 251,722 | $30.34 M |
| 11/18/2024 | $0.01 | $0.01 (-17.27%) | $0.02 | $0.01 | 281,390 | $32.73 M |
| 11/15/2024 | $0.01 | $0.01 (11.11%) | $0.01 | $0.01 | 175,814 | $33.77 M |
| 11/14/2024 | $0.02 | $0.01 (-41.29%) | $0.02 | $0.01 | 1.07 M | $35.53 M |
| 11/13/2024 | $0.02 | $0.02 (-5%) | $0.02 | $0.02 | 58,629 | $41.52 M |
| 11/12/2024 | $0.02 | $0.02 (1.38%) | $0.02 | $0.02 | 24,690 | $41.04 M |
| 11/11/2024 | $0.02 | $0.02 (15.43%) | $0.02 | $0.02 | 15,413 | $39.92 M |
| 11/08/2024 | $0.02 | $0.02 (-3.01%) | $0.02 | $0.02 | 13,079 | $37.28 M |
| 11/07/2024 | $0.02 | $0.02 (-27.95%) | $0.02 | $0.02 | 13,605 | $32.48 M |
| 11/06/2024 | $0.02 | $0.02 (21.43%) | $0.02 | $0.02 | 22,475 | $33.74 M |
| 11/05/2024 | $0.02 | $0.02 (29.2%) | $0.02 | $0.02 | 692 | $34.68 M |
| 11/04/2024 | $0.02 | $0.02 (29.14%) | $0.02 | $0.02 | 6,909 | $34.76 M |
| 11/01/2024 | $0.02 | $0.02 (14%) | $0.02 | $0.02 | 50,904 | $34.52 M |
| 10/30/2024 | $0.02 | $0.02 (0.88%) | $0.02 | $0.02 | 16,888 | $35.47 M |
| 10/29/2024 | $0.02 | $0.02 (0.44%) | $0.02 | $0.02 | 901 | $36.96 M |
| 10/28/2024 | $0.02 | $0.02 (-17.7%) | $0.02 | $0.02 | 2,769 | $37.75 M |
| 10/25/2024 | $0.02 | $0.02 (1.2%) | $0.02 | $0.02 | 156,569 | $37.28 M |
| 10/24/2024 | $0.02 | $0.02 (-16.67%) | $0.02 | $0.02 | 44,908 | $38.22 M |
| 10/22/2024 | $0.02 | $0.02 (-0.97%) | $0.03 | $0.01 | 205,375 | $36.02 M |
| 10/21/2024 | $0.02 | $0.02 (23.15%) | $0.03 | $0.02 | 5,695 | $36.57 M |
| 10/18/2024 | $0.03 | $0.03 (-2.34%) | $0.03 | $0.02 | 258,642 | $37.04 M |
| 10/17/2024 | $0.03 | $0.02 (-17.09%) | $0.03 | $0.02 | 4,466 | $36.41 M |
| 10/16/2024 | $0.02 | $0.02 (-4.22%) | $0.03 | $0.02 | 7,694 | $36.88 M |
| 10/15/2024 | $0.03 | $0.03 (9.12%) | $0.03 | $0.02 | 2,426 | $36.72 M |
| 10/14/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 7,979 | $36.96 M |
| 10/11/2024 | $0.02 | $0.03 (32.74%) | $0.03 | $0.02 | 11,463 | $36.17 M |
| 10/09/2024 | $0.03 | $0.03 (17.64%) | $0.03 | $0.02 | 27,757 | $35.62 M |
| 10/08/2024 | $0.03 | $0.03 (-3.77%) | $0.03 | $0.02 | 4,761 | $35.78 M |
| 10/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 14,297 | $35.94 M |
| 10/04/2024 | $0.03 | $0.03 (9.02%) | $0.03 | $0.03 | 27,548 | $35.55 M |
| 10/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 8,600 | $35.23 M |
| 10/02/2024 | $0.03 | $0.03 (12%) | $0.03 | $0.02 | 36,637 | $35.23 M |
| 10/01/2024 | $0.03 | $0.03 (15.6%) | $0.03 | $0.03 | 2,550 | $35.31 M |
| 09/27/2024 | $0.02 | $0.03 (29.15%) | $0.03 | $0.02 | 8,603 | $36.25 M |
| 09/26/2024 | $0.03 | $0.03 (15.08%) | $0.03 | $0.02 | 7,351 | $36.33 M |
| 09/25/2024 | $0.02 | $0.03 (35.91%) | $0.03 | $0.02 | 21,067 | $36.33 M |
| 09/16/2024 | $0.02 | $0.03 (27.6%) | $0.03 | $0.02 | 5,084 | $38.30 M |
| 09/12/2024 | $0.02 | $0.03 (27.68%) | $0.03 | $0.02 | 3,922 | $37.28 M |
| 09/11/2024 | $0.03 | $0.03 (-1.04%) | $0.03 | $0.02 | 11,721 | $37.43 M |
| 09/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 600 | $37.75 M |
| 09/06/2024 | $0.02 | $0.03 (31.41%) | $0.03 | $0.02 | 43,397 | $38.85 M |
| 09/05/2024 | $0.02 | $0.03 (42.29%) | $0.03 | $0.02 | 22,240 | $38.53 M |
| 09/04/2024 | $0.03 | $0.03 (13.12%) | $0.03 | $0.02 | 12,279 | $38.14 M |
| 09/03/2024 | $0.03 | $0.02 (-25.08%) | $0.03 | $0.02 | 4,942 | $37.12 M |
| 08/30/2024 | $0.03 | $0.03 (14.34%) | $0.03 | $0.02 | 1,805 | $39.48 M |
| 08/27/2024 | $0.03 | $0.03 (-1%) | $0.03 | $0.02 | 6,017 | $40.34 M |
| 08/23/2024 | $0.02 | $0.03 (33.33%) | $0.03 | $0.02 | 3,488 | $42.15 M |
| 08/22/2024 | $0.03 | $0.03 (11.94%) | $0.03 | $0.03 | 2,195 | $42.70 M |