Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
1.790
-0.050 (-2.72%)
Apr 10, 2026, 1:13 PM EDT - Market open
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.83 | 1.83 | 1.80 | 1.78 | - | -3.26% | 10,747 |
| Apr 9, 2026 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | 1.10% | 13,332 |
| Apr 8, 2026 | 1.78 | 1.89 | 1.76 | 1.82 | 1.82 | 5.20% | 32,112 |
| Apr 7, 2026 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | 1.76% | 21,119 |
| Apr 6, 2026 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 30,794 |
| Apr 2, 2026 | 1.75 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 13,262 |
| Apr 1, 2026 | 1.65 | 1.80 | 1.65 | 1.76 | 1.76 | 7.98% | 19,358 |
| Mar 31, 2026 | 1.62 | 1.70 | 1.60 | 1.63 | 1.63 | 1.24% | 34,767 |
| Mar 30, 2026 | 1.68 | 1.80 | 1.60 | 1.61 | 1.61 | -4.17% | 47,144 |
| Mar 27, 2026 | 1.90 | 1.96 | 1.63 | 1.68 | 1.68 | -18.05% | 127,656 |
| Mar 26, 2026 | 2.10 | 2.15 | 2.03 | 2.05 | 2.05 | 0.49% | 79,107 |
| Mar 25, 2026 | 2.06 | 2.11 | 2.04 | 2.04 | 2.04 | -0.49% | 12,654 |
| Mar 24, 2026 | 1.99 | 2.10 | 1.94 | 2.05 | 2.05 | 1.99% | 29,253 |
| Mar 23, 2026 | 2.01 | 2.06 | 1.98 | 2.01 | 2.01 | -2.90% | 22,879 |
| Mar 20, 2026 | 1.92 | 2.07 | 1.92 | 2.07 | 2.07 | 7.81% | 67,493 |
| Mar 19, 2026 | 1.90 | 1.97 | 1.87 | 1.92 | 1.92 | -2.54% | 19,763 |
| Mar 18, 2026 | 1.92 | 2.04 | 1.92 | 1.97 | 1.97 | 3.68% | 20,020 |
| Mar 17, 2026 | 1.97 | 2.00 | 1.88 | 1.90 | 1.90 | -3.06% | 25,797 |
| Mar 16, 2026 | 2.08 | 2.09 | 1.87 | 1.96 | 1.96 | -3.92% | 30,268 |
| Mar 13, 2026 | 2.07 | 2.10 | 2.00 | 2.04 | 2.04 | 2.00% | 18,624 |
| Mar 12, 2026 | 2.10 | 2.14 | 2.00 | 2.00 | 2.00 | -5.21% | 14,649 |
| Mar 11, 2026 | 2.05 | 2.17 | 2.05 | 2.11 | 2.11 | 2.43% | 14,068 |
| Mar 10, 2026 | 2.04 | 2.12 | 2.03 | 2.06 | 2.06 | - | 19,002 |
| Mar 9, 2026 | 2.08 | 2.11 | 2.00 | 2.06 | 2.06 | -3.29% | 17,122 |
| Mar 6, 2026 | 2.15 | 2.15 | 2.05 | 2.13 | 2.13 | 0.47% | 14,425 |
| Mar 5, 2026 | 2.08 | 2.15 | 2.08 | 2.12 | 2.12 | 0.47% | 11,055 |
| Mar 4, 2026 | 2.14 | 2.19 | 2.07 | 2.11 | 2.11 | -1.40% | 14,717 |
| Mar 3, 2026 | 2.08 | 2.21 | 2.05 | 2.14 | 2.14 | - | 13,477 |
| Mar 2, 2026 | 2.07 | 2.18 | 2.02 | 2.14 | 2.14 | 1.42% | 38,673 |
| Feb 27, 2026 | 2.15 | 2.24 | 1.98 | 2.11 | 2.11 | -3.65% | 38,343 |
| Feb 26, 2026 | 2.17 | 2.20 | 2.17 | 2.19 | 2.19 | 0.92% | 3,030 |
| Feb 25, 2026 | 2.17 | 2.23 | 2.16 | 2.17 | 2.17 | - | 9,874 |
| Feb 24, 2026 | 2.16 | 2.23 | 2.16 | 2.17 | 2.17 | 0.93% | 14,641 |
| Feb 23, 2026 | 2.18 | 2.25 | 2.15 | 2.15 | 2.15 | -4.02% | 24,128 |
| Feb 20, 2026 | 2.18 | 2.24 | 2.14 | 2.24 | 2.24 | 2.75% | 17,715 |
| Feb 19, 2026 | 2.22 | 2.24 | 2.13 | 2.18 | 2.18 | -2.68% | 31,584 |
| Feb 18, 2026 | 2.23 | 2.34 | 2.18 | 2.24 | 2.24 | - | 26,464 |
| Feb 17, 2026 | 2.28 | 2.33 | 2.18 | 2.24 | 2.24 | -1.75% | 22,333 |
| Feb 13, 2026 | 2.32 | 2.37 | 2.26 | 2.28 | 2.28 | -2.98% | 13,431 |
| Feb 12, 2026 | 2.29 | 2.35 | 2.23 | 2.35 | 2.35 | 3.52% | 19,984 |
| Feb 11, 2026 | 2.24 | 2.30 | 2.14 | 2.27 | 2.27 | 1.79% | 28,965 |
| Feb 10, 2026 | 2.21 | 2.39 | 2.21 | 2.23 | 2.23 | 1.83% | 15,665 |
| Feb 9, 2026 | 2.25 | 2.47 | 2.19 | 2.19 | 2.19 | -3.52% | 28,525 |
| Feb 6, 2026 | 2.07 | 2.40 | 2.07 | 2.27 | 2.27 | 7.58% | 39,266 |
| Feb 5, 2026 | 2.21 | 2.27 | 2.11 | 2.11 | 2.11 | -6.64% | 19,252 |
| Feb 4, 2026 | 2.21 | 2.31 | 2.11 | 2.26 | 2.26 | 2.73% | 43,588 |
| Feb 3, 2026 | 2.41 | 2.41 | 2.15 | 2.20 | 2.20 | -6.38% | 55,721 |
| Feb 2, 2026 | 2.69 | 2.69 | 2.15 | 2.35 | 2.35 | -11.65% | 103,033 |
| Jan 30, 2026 | 2.77 | 2.79 | 2.50 | 2.66 | 2.66 | -4.66% | 32,887 |
| Jan 29, 2026 | 2.82 | 2.89 | 2.70 | 2.79 | 2.79 | -0.71% | 73,182 |