FOXO Technologies Inc. (FOXO)
NYSEAMERICAN: FOXO · Real-Time Price · USD
0.3727
-0.0183 (-4.68%)
At close: Jun 5, 2025, 4:00 PM
0.3700
-0.0027 (-0.72%)
After-hours: Jun 5, 2025, 4:28 PM EDT
FOXO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | - | -2.43% | 754,816 |
| Jun 4, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -3.03% | 1,945,170 |
| Jun 3, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 0.17% | 638,631 |
| Jun 2, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | 0.42% | 1,252,737 |
| May 30, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -7.48% | 1,272,837 |
| May 29, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | 0.43 | -7.83% | 1,195,772 |
| May 28, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 2.17% | 858,898 |
| May 27, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -9.80% | 1,058,409 |
| May 23, 2025 | 0.52 | 0.55 | 0.49 | 0.51 | 0.51 | -7.27% | 884,104 |
| May 22, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.86% | 1,083,676 |
| May 21, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -10.54% | 2,120,836 |
| May 20, 2025 | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | 6.58% | 984,820 |
| May 19, 2025 | 0.63 | 0.65 | 0.58 | 0.60 | 0.60 | -7.36% | 940,082 |
| May 16, 2025 | 0.68 | 0.69 | 0.62 | 0.65 | 0.65 | 0.25% | 1,316,662 |
| May 15, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -5.14% | 483,614 |
| May 14, 2025 | 0.73 | 0.75 | 0.66 | 0.68 | 0.68 | -4.75% | 924,919 |
| May 13, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -1.95% | 495,725 |
| May 12, 2025 | 0.68 | 0.76 | 0.66 | 0.73 | 0.73 | 4.19% | 1,609,067 |
| May 9, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -2.74% | 1,018,227 |
| May 8, 2025 | 0.76 | 0.77 | 0.70 | 0.72 | 0.72 | -5.13% | 1,891,899 |
| May 7, 2025 | 0.87 | 0.93 | 0.74 | 0.76 | 0.76 | -52.88% | 6,422,135 |
| May 6, 2025 | 2.03 | 2.38 | 1.36 | 1.61 | 1.61 | 153.10% | 195,106,043 |
| May 5, 2025 | 0.72 | 0.72 | 0.62 | 0.64 | 0.64 | -11.96% | 426,161 |
| May 2, 2025 | 0.76 | 0.77 | 0.70 | 0.72 | 0.72 | -9.52% | 668,495 |
| May 1, 2025 | 0.83 | 1.18 | 0.74 | 0.80 | 0.80 | -2.36% | 6,125,549 |
| Apr 30, 2025 | 0.89 | 0.89 | 0.77 | 0.82 | 0.82 | -13.47% | 444,885 |
| Apr 29, 2025 | 0.88 | 0.98 | 0.73 | 0.95 | 0.95 | 12.38% | 1,987,501 |
| Apr 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 901.19% | - |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | - |
| Apr 17, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -22.84% | 1,651,578 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,953,428 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 1,637,352 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.44% | 2,106,469 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.81% | 1,450,265 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.35% | 2,040,567 |
| Apr 9, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | -9.16% | 5,314,182 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 23.18% | 122,980,878 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.53% | 2,075,479 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.49% | 971,768 |
| Apr 3, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.10% | 1,206,122 |
| Apr 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.35% | 820,429 |
| Apr 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 563,278 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.32% | 1,026,832 |
| Mar 28, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -14.66% | 1,740,075 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 500,915 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 740,824 |