FOXO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.20	0.21	0.20	0.21	0.21	4.66%	3,164,720
Jun 24, 2025	0.20	0.20	0.19	0.20	0.20	-0.20%	1,555,108
Jun 23, 2025	0.21	0.22	0.19	0.20	0.20	-8.42%	1,880,430
Jun 20, 2025	0.23	0.23	0.21	0.22	0.22	-0.73%	2,078,939
Jun 18, 2025	0.21	0.23	0.20	0.22	0.22	9.45%	6,240,901
Jun 17, 2025	0.20	0.22	0.19	0.20	0.20	-3.46%	3,977,331
Jun 16, 2025	0.22	0.24	0.20	0.21	0.21	-3.66%	10,846,248
Jun 13, 2025	0.23	0.23	0.20	0.22	0.22	-11.03%	10,667,392
Jun 12, 2025	0.27	0.28	0.22	0.24	0.24	-19.83%	8,357,566
Jun 11, 2025	0.29	0.31	0.28	0.30	0.30	1.00%	27,125,961
Jun 10, 2025	0.31	0.32	0.30	0.30	0.30	-5.84%	1,841,782
Jun 9, 2025	0.34	0.34	0.32	0.32	0.32	-5.68%	1,501,119
Jun 6, 2025	0.35	0.36	0.33	0.34	0.34	-9.36%	2,094,310
Jun 5, 2025	0.39	0.41	0.35	0.37	0.37	-4.68%	1,341,171
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