-
5 DAY PERFORMANCE
+3.81% -
1 MONTH PERFORMANCE
+3.77% -
3 MONTH PERFORMANCE
-9.09% -
6 MONTH PERFORMANCE
-25.00% -
YEAR-TO-DATE PERFORMANCE
+42.86% -
1 YEAR PERFORMANCE
+20.00%
Xos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.02 | $0.03 (23.97%) | $0.03 | $0.02 | 27,100 | $43.33 M |
| 08/20/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 18,741 | $43.41 M |
| 08/16/2024 | $0.03 | $0.03 (6.01%) | $0.03 | $0.03 | 10,478 | $42.39 M |
| 08/15/2024 | $0.03 | $0.03 (2.52%) | $0.03 | $0.02 | 20,918 | $41.29 M |
| 08/14/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 900 | $40.50 M |
| 08/13/2024 | $0.03 | $0.03 (-0.99%) | $0.03 | $0.03 | 1,800 | $40.58 M |
| 08/12/2024 | $0.03 | $0.03 (36.11%) | $0.03 | $0.03 | 1,700 | $40.81 M |
| 08/09/2024 | $0.03 | $0.03 (-0.29%) | $0.04 | $0.03 | 2,358 | $40.81 M |
| 08/07/2024 | $0.03 | $0.04 (33.08%) | $0.04 | $0.03 | 1,500 | $31.52 M |
| 08/06/2024 | $0.03 | $0.04 (34.62%) | $0.04 | $0.03 | 4,550 | $29.93 M |
| 08/01/2024 | $0.02 | $0.04 (55.17%) | $0.04 | $0.02 | 3,474 | $36.46 M |
| 07/31/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 17,915 | $37.38 M |
| 07/29/2024 | $0.03 | $0.04 (15.38%) | $0.04 | $0.02 | 10,795 | $38.18 M |
| 07/26/2024 | $0.04 | $0.04 (-1.12%) | $0.04 | $0.03 | 7,838 | $37.75 M |
| 07/25/2024 | $0.03 | $0.04 (9.09%) | $0.04 | $0.03 | 16,018 | $37.32 M |
| 07/24/2024 | $0.03 | $0.03 (17.5%) | $0.03 | $0.03 | 1,932 | $38.24 M |
| 07/23/2024 | $0.03 | $0.03 (24.52%) | $0.03 | $0.03 | 77,677 | $38.79 M |
| 07/22/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 2,410 | $37.93 M |
| 07/19/2024 | $0.02 | $0.03 (15.16%) | $0.03 | $0.02 | 1,600 | $38.48 M |
| 07/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $38.60 M |
| 07/17/2024 | $0.02 | $0.03 (24.48%) | $0.03 | $0.02 | 1,132 | $39.70 M |
| 07/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,070 | $40.50 M |
| 07/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $40.50 M |
| 07/12/2024 | $0.02 | $0.03 (31.36%) | $0.03 | $0.02 | 4,813 | $40.31 M |
| 07/11/2024 | $0.02 | $0.03 (33.05%) | $0.03 | $0.02 | 15,449 | $40.25 M |
| 07/10/2024 | $0.03 | $0.03 (0.68%) | $0.03 | $0.03 | 10,375 | $40.07 M |
| 07/09/2024 | $0.02 | $0.03 (31.91%) | $0.03 | $0.02 | 36,027 | $40.92 M |
| 07/08/2024 | $0.02 | $0.03 (42.24%) | $0.03 | $0.02 | 6,300 | $40.62 M |