Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
4.540
+0.480 (11.82%)
Nov 22, 2024, 4:00 PM EST - Market closed
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.03 | 4.64 | 3.96 | 4.54 | 4.54 | 11.82% | 120,262 |
| Nov 21, 2024 | 3.81 | 4.37 | 3.79 | 4.06 | 4.06 | 5.10% | 73,001 |
| Nov 20, 2024 | 3.80 | 3.88 | 3.65 | 3.86 | 3.86 | 1.66% | 50,018 |
| Nov 19, 2024 | 4.02 | 4.02 | 3.68 | 3.80 | 3.80 | -7.32% | 58,077 |
| Nov 18, 2024 | 4.30 | 4.41 | 4.00 | 4.10 | 4.10 | -3.07% | 44,772 |
| Nov 15, 2024 | 4.42 | 4.46 | 4.17 | 4.23 | 4.23 | -4.94% | 24,389 |
| Nov 14, 2024 | 4.66 | 4.70 | 4.11 | 4.45 | 4.45 | -14.42% | 84,571 |
| Nov 13, 2024 | 4.97 | 5.45 | 4.97 | 5.20 | 5.20 | 1.17% | 45,048 |
| Nov 12, 2024 | 5.04 | 5.21 | 4.86 | 5.14 | 5.14 | 2.80% | 34,021 |
| Nov 11, 2024 | 4.93 | 5.15 | 4.80 | 5.00 | 5.00 | 5.49% | 84,700 |
| Nov 8, 2024 | 4.13 | 4.95 | 4.05 | 4.74 | 4.74 | 14.77% | 36,420 |
| Nov 7, 2024 | 4.23 | 4.34 | 4.00 | 4.13 | 4.13 | -3.73% | 47,928 |
| Nov 6, 2024 | 4.35 | 4.50 | 4.20 | 4.29 | 4.29 | -2.72% | 29,531 |
| Nov 5, 2024 | 4.36 | 4.49 | 4.36 | 4.41 | 4.41 | -0.23% | 8,873 |
| Nov 4, 2024 | 4.35 | 4.50 | 4.34 | 4.42 | 4.42 | 0.68% | 17,440 |
| Nov 1, 2024 | 4.44 | 4.48 | 4.36 | 4.39 | 4.39 | -2.01% | 11,376 |
| Oct 31, 2024 | 4.53 | 4.55 | 4.38 | 4.48 | 4.48 | -0.67% | 20,215 |
| Oct 30, 2024 | 4.78 | 4.78 | 4.51 | 4.51 | 4.51 | -4.04% | 16,453 |
| Oct 29, 2024 | 4.84 | 4.90 | 4.68 | 4.70 | 4.70 | -2.08% | 15,161 |
| Oct 28, 2024 | 4.79 | 4.97 | 4.68 | 4.80 | 4.80 | 1.27% | 15,168 |
| Oct 25, 2024 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -2.47% | 20,035 |
| Oct 24, 2024 | 4.85 | 5.00 | 4.85 | 4.86 | 4.86 | 1.04% | 46,131 |
| Oct 23, 2024 | 4.66 | 4.92 | 4.66 | 4.81 | 4.81 | 5.02% | 50,071 |
| Oct 22, 2024 | 4.58 | 4.65 | 4.57 | 4.58 | 4.58 | -1.51% | 19,589 |
| Oct 21, 2024 | 4.62 | 4.72 | 4.62 | 4.65 | 4.65 | -1.27% | 15,124 |
| Oct 18, 2024 | 4.71 | 4.71 | 4.55 | 4.71 | 4.71 | 1.73% | 12,122 |
| Oct 17, 2024 | 4.64 | 4.78 | 4.63 | 4.63 | 4.63 | -1.28% | 10,172 |
| Oct 16, 2024 | 4.73 | 4.80 | 4.65 | 4.69 | 4.69 | 0.43% | 17,202 |
| Oct 15, 2024 | 4.64 | 4.72 | 4.64 | 4.67 | 4.67 | -0.64% | 15,553 |
| Oct 14, 2024 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 2.17% | 12,995 |
| Oct 11, 2024 | 4.60 | 4.62 | 4.51 | 4.60 | 4.60 | 0.66% | 11,258 |
| Oct 10, 2024 | 4.53 | 4.60 | 4.40 | 4.57 | 4.57 | 0.88% | 20,069 |
| Oct 9, 2024 | 4.49 | 4.56 | 4.49 | 4.53 | 4.53 | -0.44% | 21,396 |
| Oct 8, 2024 | 4.50 | 4.58 | 4.44 | 4.55 | 4.55 | -0.44% | 15,304 |
| Oct 7, 2024 | 4.48 | 4.61 | 4.43 | 4.57 | 4.57 | 1.11% | 20,085 |
| Oct 4, 2024 | 4.46 | 4.60 | 4.42 | 4.52 | 4.52 | 0.89% | 14,955 |
| Oct 3, 2024 | 4.46 | 4.57 | 4.43 | 4.48 | 4.48 | - | 11,493 |
| Oct 2, 2024 | 4.48 | 4.70 | 4.43 | 4.48 | 4.48 | -0.22% | 15,163 |
| Oct 1, 2024 | 4.60 | 4.60 | 4.48 | 4.49 | 4.49 | -1.32% | 18,456 |
| Sep 30, 2024 | 4.57 | 4.87 | 4.55 | 4.55 | 4.55 | -1.30% | 20,236 |
| Sep 27, 2024 | 4.61 | 4.92 | 4.61 | 4.61 | 4.61 | -0.22% | 15,276 |
| Sep 26, 2024 | 4.63 | 4.75 | 4.61 | 4.62 | 4.62 | - | 12,056 |
| Sep 25, 2024 | 4.68 | 4.74 | 4.61 | 4.62 | 4.62 | -0.22% | 16,003 |
| Sep 24, 2024 | 4.61 | 4.80 | 4.52 | 4.63 | 4.63 | -0.22% | 28,293 |
| Sep 23, 2024 | 4.71 | 4.74 | 4.58 | 4.64 | 4.64 | -2.11% | 26,598 |
| Sep 20, 2024 | 4.82 | 4.83 | 4.71 | 4.74 | 4.74 | -2.67% | 22,166 |
| Sep 19, 2024 | 4.90 | 4.91 | 4.80 | 4.87 | 4.87 | - | 13,549 |
| Sep 18, 2024 | 4.82 | 4.92 | 4.80 | 4.87 | 4.87 | 0.41% | 17,341 |
| Sep 17, 2024 | 4.95 | 5.00 | 4.84 | 4.85 | 4.85 | -0.41% | 22,510 |
| Sep 16, 2024 | 4.76 | 4.93 | 4.76 | 4.87 | 4.87 | 2.31% | 12,335 |
| Sep 13, 2024 | 4.70 | 4.85 | 4.62 | 4.76 | 4.76 | 0.42% | 26,855 |
| Sep 12, 2024 | 4.72 | 4.82 | 4.72 | 4.74 | 4.74 | -0.42% | 7,532 |
| Sep 11, 2024 | 4.77 | 4.80 | 4.63 | 4.76 | 4.76 | -0.83% | 14,360 |
| Sep 10, 2024 | 4.75 | 4.81 | 4.70 | 4.80 | 4.80 | 1.05% | 10,150 |
| Sep 9, 2024 | 4.85 | 4.94 | 4.75 | 4.75 | 4.75 | -3.85% | 15,751 |
| Sep 6, 2024 | 4.84 | 4.99 | 4.77 | 4.94 | 4.94 | 0.82% | 7,254 |
| Sep 5, 2024 | 4.83 | 5.00 | 4.77 | 4.90 | 4.90 | 1.03% | 9,309 |
| Sep 4, 2024 | 4.77 | 5.04 | 4.70 | 4.85 | 4.85 | 2.75% | 15,516 |
| Sep 3, 2024 | 5.01 | 5.13 | 4.70 | 4.72 | 4.72 | -5.98% | 26,787 |
| Aug 30, 2024 | 5.31 | 5.31 | 5.00 | 5.02 | 5.02 | -3.09% | 23,790 |
| Aug 29, 2024 | 5.26 | 5.39 | 5.18 | 5.18 | 5.18 | -0.77% | 8,813 |
| Aug 28, 2024 | 5.10 | 5.60 | 5.09 | 5.22 | 5.22 | 1.75% | 31,901 |
| Aug 27, 2024 | 5.15 | 5.41 | 5.11 | 5.13 | 5.13 | -0.39% | 19,716 |
| Aug 26, 2024 | 5.36 | 5.47 | 5.15 | 5.15 | 5.15 | -3.92% | 13,352 |
| Aug 23, 2024 | 5.41 | 5.54 | 5.36 | 5.36 | 5.36 | -1.29% | 6,974 |
| Aug 22, 2024 | 5.50 | 5.65 | 5.43 | 5.43 | 5.43 | -1.45% | 7,839 |
| Aug 21, 2024 | 5.67 | 5.67 | 5.48 | 5.51 | 5.51 | -0.18% | 9,190 |
| Aug 20, 2024 | 5.54 | 5.57 | 5.50 | 5.52 | 5.52 | 0.18% | 8,158 |
| Aug 19, 2024 | 5.45 | 5.67 | 5.45 | 5.51 | 5.51 | 2.23% | 10,098 |
| Aug 16, 2024 | 5.28 | 5.67 | 5.25 | 5.39 | 5.39 | 2.67% | 21,984 |
| Aug 15, 2024 | 5.43 | 5.43 | 5.12 | 5.25 | 5.25 | 1.94% | 13,756 |
| Aug 14, 2024 | 5.38 | 5.51 | 5.08 | 5.15 | 5.15 | -0.19% | 23,527 |
| Aug 13, 2024 | 5.20 | 5.20 | 5.09 | 5.16 | 5.16 | -0.58% | 10,141 |
| Aug 12, 2024 | 5.10 | 5.39 | 5.10 | 5.19 | 5.19 | - | 35,843 |
| Aug 9, 2024 | 5.19 | 5.19 | 5.15 | 5.19 | 5.19 | - | 5,634 |
| Aug 8, 2024 | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | 0.58% | 12,626 |
| Aug 7, 2024 | 5.04 | 5.28 | 4.95 | 5.16 | 5.16 | 5.31% | 29,369 |
| Aug 6, 2024 | 5.25 | 5.32 | 4.80 | 4.90 | 4.90 | -8.07% | 48,866 |
| Aug 5, 2024 | 5.27 | 5.40 | 5.25 | 5.33 | 5.33 | -0.37% | 21,270 |
| Aug 2, 2024 | 5.90 | 5.90 | 5.31 | 5.35 | 5.35 | -10.39% | 27,661 |
| Aug 1, 2024 | 6.11 | 6.15 | 5.92 | 5.97 | 5.97 | -2.45% | 28,089 |
| Jul 31, 2024 | 6.21 | 6.36 | 6.11 | 6.12 | 6.12 | 0.16% | 6,943 |
| Jul 30, 2024 | 6.36 | 6.36 | 6.10 | 6.11 | 6.11 | -2.24% | 9,830 |
| Jul 29, 2024 | 6.17 | 6.34 | 6.12 | 6.25 | 6.25 | 1.13% | 6,512 |
| Jul 26, 2024 | 6.11 | 6.24 | 6.11 | 6.18 | 6.18 | 1.15% | 9,702 |
| Jul 25, 2024 | 6.19 | 6.25 | 6.11 | 6.11 | 6.11 | -2.40% | 9,640 |
| Jul 24, 2024 | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | -1.42% | 11,338 |
| Jul 23, 2024 | 6.20 | 6.37 | 6.20 | 6.35 | 6.35 | 2.25% | 8,399 |
| Jul 22, 2024 | 6.30 | 6.39 | 6.20 | 6.21 | 6.21 | -1.43% | 18,413 |
| Jul 19, 2024 | 6.35 | 6.42 | 6.30 | 6.30 | 6.30 | -0.32% | 7,980 |
| Jul 18, 2024 | 6.51 | 6.63 | 6.32 | 6.32 | 6.32 | -2.77% | 10,659 |
| Jul 17, 2024 | 6.65 | 6.78 | 6.50 | 6.50 | 6.50 | -1.96% | 18,505 |
| Jul 16, 2024 | 6.60 | 6.75 | 6.60 | 6.63 | 6.63 | - | 8,010 |
| Jul 15, 2024 | 6.60 | 6.72 | 6.60 | 6.63 | 6.63 | 0.45% | 6,674 |
| Jul 12, 2024 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | 0.15% | 8,768 |
| Jul 11, 2024 | 6.64 | 6.71 | 6.55 | 6.59 | 6.59 | 0.46% | 10,943 |
| Jul 10, 2024 | 6.71 | 6.74 | 6.56 | 6.56 | 6.56 | -2.09% | 9,844 |
| Jul 9, 2024 | 6.65 | 6.79 | 6.63 | 6.70 | 6.70 | 0.75% | 7,995 |
| Jul 8, 2024 | 6.70 | 6.90 | 6.65 | 6.65 | 6.65 | -0.89% | 6,826 |
| Jul 5, 2024 | 6.81 | 6.94 | 6.70 | 6.71 | 6.71 | -1.47% | 7,810 |