Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.820
-0.020 (-0.52%)
At close: May 9, 2025, 4:00 PM
4.010
+0.190 (4.97%)
After-hours: May 9, 2025, 6:33 PM EDT
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.75 | 3.92 | 3.75 | 3.82 | 3.82 | -0.52% | 25,757 |
| May 8, 2025 | 3.84 | 3.98 | 3.72 | 3.84 | 3.84 | 3.50% | 18,926 |
| May 7, 2025 | 3.81 | 3.90 | 3.70 | 3.71 | 3.71 | -2.62% | 13,642 |
| May 6, 2025 | 3.80 | 4.06 | 3.74 | 3.81 | 3.81 | -0.26% | 35,108 |
| May 5, 2025 | 3.97 | 3.98 | 3.78 | 3.82 | 3.82 | -4.26% | 13,898 |
| May 2, 2025 | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | 1.27% | 10,823 |
| May 1, 2025 | 3.82 | 3.97 | 3.80 | 3.94 | 3.94 | 3.41% | 7,454 |
| Apr 30, 2025 | 3.87 | 3.93 | 3.72 | 3.81 | 3.81 | -1.80% | 7,766 |
| Apr 29, 2025 | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | 1.04% | 12,566 |
| Apr 28, 2025 | 3.85 | 3.98 | 3.62 | 3.84 | 3.84 | -1.03% | 67,970 |
| Apr 25, 2025 | 3.88 | 3.98 | 3.60 | 3.88 | 3.88 | -0.77% | 26,655 |
| Apr 24, 2025 | 3.80 | 4.00 | 3.66 | 3.91 | 3.91 | 2.89% | 13,904 |
| Apr 23, 2025 | 3.75 | 3.94 | 3.69 | 3.80 | 3.80 | 2.70% | 17,097 |
| Apr 22, 2025 | 3.51 | 3.70 | 3.38 | 3.70 | 3.70 | 7.87% | 33,238 |
| Apr 21, 2025 | 3.34 | 3.43 | 3.21 | 3.43 | 3.43 | 1.48% | 18,157 |
| Apr 17, 2025 | 3.21 | 3.40 | 3.21 | 3.38 | 3.38 | 4.97% | 11,529 |
| Apr 16, 2025 | 3.42 | 3.58 | 3.22 | 3.22 | 3.22 | -6.40% | 18,519 |
| Apr 15, 2025 | 3.32 | 3.49 | 3.24 | 3.44 | 3.44 | 2.99% | 15,572 |
| Apr 14, 2025 | 3.31 | 3.53 | 3.28 | 3.34 | 3.34 | -0.30% | 24,606 |
| Apr 11, 2025 | 3.35 | 3.38 | 3.23 | 3.35 | 3.35 | -1.18% | 15,636 |
| Apr 10, 2025 | 3.14 | 3.41 | 3.14 | 3.39 | 3.39 | 6.60% | 21,039 |
| Apr 9, 2025 | 2.83 | 3.25 | 2.73 | 3.18 | 3.18 | 10.80% | 144,855 |
| Apr 8, 2025 | 3.02 | 3.03 | 2.76 | 2.87 | 2.87 | -4.97% | 36,138 |
| Apr 7, 2025 | 2.94 | 3.09 | 2.81 | 3.02 | 3.02 | 1.00% | 37,709 |
| Apr 4, 2025 | 3.01 | 3.12 | 2.96 | 2.99 | 2.99 | -3.24% | 91,523 |
| Apr 3, 2025 | 3.11 | 3.20 | 3.02 | 3.09 | 3.09 | -3.74% | 19,168 |
| Apr 2, 2025 | 3.00 | 3.30 | 3.00 | 3.21 | 3.21 | 6.29% | 95,934 |
| Apr 1, 2025 | 3.00 | 3.22 | 3.00 | 3.02 | 3.02 | 0.33% | 77,250 |
| Mar 31, 2025 | 3.38 | 3.50 | 2.91 | 3.01 | 3.01 | -12.50% | 285,693 |
| Mar 28, 2025 | 3.56 | 3.67 | 3.37 | 3.44 | 3.44 | -3.37% | 1,536,494 |
| Mar 27, 2025 | 3.57 | 3.65 | 3.53 | 3.56 | 3.56 | -2.47% | 25,561 |
| Mar 26, 2025 | 3.97 | 4.04 | 3.65 | 3.65 | 3.65 | -9.88% | 59,350 |
| Mar 25, 2025 | 4.26 | 4.26 | 3.95 | 4.05 | 4.05 | -2.41% | 28,994 |
| Mar 24, 2025 | 3.96 | 4.24 | 3.96 | 4.15 | 4.15 | 5.06% | 54,071 |
| Mar 21, 2025 | 3.71 | 3.96 | 3.65 | 3.95 | 3.95 | 6.47% | 48,448 |
| Mar 20, 2025 | 3.55 | 3.80 | 3.52 | 3.71 | 3.71 | 3.63% | 36,512 |
| Mar 19, 2025 | 3.51 | 3.67 | 3.51 | 3.58 | 3.58 | 1.42% | 17,821 |
| Mar 18, 2025 | 3.58 | 3.83 | 3.53 | 3.53 | 3.53 | -2.49% | 30,281 |
| Mar 17, 2025 | 3.81 | 3.89 | 3.59 | 3.62 | 3.62 | -5.48% | 78,460 |
| Mar 14, 2025 | 3.67 | 4.09 | 3.55 | 3.83 | 3.83 | 8.19% | 179,037 |
| Mar 13, 2025 | 3.41 | 3.68 | 3.41 | 3.54 | 3.54 | 2.31% | 32,066 |
| Mar 12, 2025 | 3.43 | 3.53 | 3.32 | 3.46 | 3.46 | 0.87% | 21,802 |
| Mar 11, 2025 | 3.50 | 3.71 | 3.34 | 3.43 | 3.43 | -2.00% | 25,820 |
| Mar 10, 2025 | 4.24 | 4.29 | 3.50 | 3.50 | 3.50 | -18.41% | 42,372 |
| Mar 7, 2025 | 4.18 | 4.35 | 4.06 | 4.29 | 4.29 | 1.18% | 36,365 |
| Mar 6, 2025 | 4.21 | 4.36 | 4.02 | 4.24 | 4.24 | 1.92% | 23,368 |
| Mar 5, 2025 | 3.84 | 4.42 | 3.75 | 4.16 | 4.16 | 8.05% | 67,192 |
| Mar 4, 2025 | 3.90 | 3.97 | 3.76 | 3.85 | 3.85 | -3.75% | 85,247 |
| Mar 3, 2025 | 4.45 | 4.59 | 4.00 | 4.00 | 4.00 | -11.89% | 112,172 |
| Feb 28, 2025 | 4.73 | 4.90 | 4.51 | 4.54 | 4.54 | -5.22% | 133,716 |