FOXO Technologies Inc. (FOXO)
NYSEAMERICAN: FOXO · Real-Time Price · USD
0.0840
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FOXO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.58% | 1,279,323 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.02% | 1,205,119 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.45% | 1,717,899 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.86% | 1,525,702 |
| Mar 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.30% | 17,831,015 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.11% | 1,040,657 |
| Mar 17, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.71% | 1,353,582 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.44% | 627,571 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.29% | 801,654 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.28% | 2,110,794 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.30% | 1,760,294 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.23% | 963,603 |
| Mar 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.37% | 815,322 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.04% | 976,026 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.92% | 1,003,328 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.27% | 1,368,902 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.53% | 1,047,499 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.19% | 1,507,863 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.61% | 1,944,695 |
| Feb 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 10.23% | 4,183,526 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -17.58% | 6,016,972 |
| Feb 24, 2025 | 0.28 | 0.30 | 0.18 | 0.20 | 0.20 | -3.41% | 82,580,538 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.79% | 790,608 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.33% | 994,002 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.02% | 935,935 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -5.74% | 1,459,715 |
| Feb 14, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 5.43% | 2,918,330 |
| Feb 13, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 6.65% | 4,098,075 |
| Feb 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 1,506,336 |