Xos, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.81	2.82	2.77	2.78	2.78	-1.42%	10,368
Oct 24, 2025	2.77	2.84	2.74	2.82	2.82	2.17%	17,708
Oct 23, 2025	2.76	2.85	2.71	2.76	2.76	-	25,741
Oct 22, 2025	2.87	2.88	2.73	2.76	2.76	-4.50%	31,069
Oct 21, 2025	2.84	2.90	2.80	2.89	2.89	1.76%	23,860
Oct 20, 2025	2.83	2.92	2.78	2.84	2.84	1.79%	27,091
Oct 17, 2025	2.77	2.90	2.71	2.79	2.79	0.72%	33,435
Oct 16, 2025	2.93	2.93	2.76	2.77	2.77	-4.81%	25,676
Oct 15, 2025	2.80	2.95	2.80	2.91	2.91	2.11%	50,806
Oct 14, 2025	2.80	2.89	2.76	2.85	2.85	2.52%	43,885
Oct 13, 2025	2.77	2.89	2.76	2.78	2.78	1.09%	21,438
Oct 10, 2025	2.96	2.97	2.71	2.75	2.75	-5.50%	66,256
Oct 9, 2025	2.94	2.94	2.85	2.91	2.91	-0.34%	24,402
Oct 8, 2025	2.82	2.94	2.82	2.92	2.92	1.04%	18,651
Oct 7, 2025	2.95	3.03	2.81	2.89	2.89	-1.37%	50,914
Oct 6, 2025	2.88	3.00	2.86	2.93	2.93	2.09%	49,258
Oct 3, 2025	2.74	2.95	2.74	2.87	2.87	3.24%	59,371
Oct 2, 2025	2.68	2.84	2.67	2.78	2.78	3.35%	62,708
Oct 1, 2025	2.62	2.73	2.62	2.69	2.69	-0.37%	32,690
Sep 30, 2025	2.66	2.73	2.63	2.70	2.70	2.66%	17,898
Sep 29, 2025	2.78	2.83	2.62	2.63	2.63	-5.73%	65,671
Sep 26, 2025	2.81	2.81	2.73	2.79	2.79	-0.71%	25,302
Sep 25, 2025	2.84	2.89	2.77	2.81	2.81	-1.75%	28,067
Sep 24, 2025	2.77	2.97	2.75	2.86	2.86	1.42%	56,386
Sep 23, 2025	2.90	3.09	2.82	2.82	2.82	-1.74%	124,500
Sep 22, 2025	2.84	2.93	2.79	2.87	2.87	1.06%	50,565
Sep 19, 2025	2.85	2.90	2.72	2.84	2.84	1.07%	105,564
Sep 18, 2025	2.65	2.84	2.65	2.81	2.81	6.44%	52,527
Sep 17, 2025	2.68	2.75	2.64	2.64	2.64	-1.12%	42,965
Sep 16, 2025	2.55	2.75	2.55	2.67	2.67	4.71%	102,671
Sep 15, 2025	2.37	2.58	2.36	2.55	2.55	6.25%	124,345
Sep 12, 2025	2.38	2.48	2.36	2.40	2.40	-	58,807
Sep 11, 2025	2.29	2.47	2.28	2.40	2.40	2.56%	68,885
Sep 10, 2025	2.32	2.41	2.30	2.34	2.34	-	42,377
Sep 9, 2025	2.26	2.36	2.25	2.34	2.34	2.18%	50,482
Sep 8, 2025	2.36	2.39	2.24	2.29	2.29	-2.14%	101,188
Sep 5, 2025	2.34	2.35	2.27	2.34	2.34	1.74%	61,967
Sep 4, 2025	2.38	2.41	2.21	2.30	2.30	-4.96%	112,872
Sep 3, 2025	2.60	2.67	2.38	2.42	2.42	-5.84%	163,283
Sep 2, 2025	2.84	2.86	2.54	2.57	2.57	-9.19%	202,811
Aug 29, 2025	2.95	3.00	2.83	2.83	2.83	-5.35%	168,674
Aug 28, 2025	3.03	3.03	2.97	2.99	2.99	-	92,013
Aug 27, 2025	3.07	3.13	2.99	2.99	2.99	-1.97%	121,749
Aug 26, 2025	3.09	3.20	2.99	3.05	3.05	-0.97%	142,772
Aug 25, 2025	3.14	3.22	3.04	3.08	3.08	-2.22%	56,127
Aug 22, 2025	3.16	3.30	3.11	3.15	3.15	-0.94%	98,340
Aug 21, 2025	2.95	3.23	2.94	3.18	3.18	6.00%	101,903
Aug 20, 2025	3.12	3.20	2.95	3.00	3.00	-2.91%	131,526
Aug 19, 2025	3.05	3.20	3.00	3.09	3.09	-0.96%	192,554
Aug 18, 2025	3.17	3.17	3.02	3.12	3.12	-4.29%	234,986