Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
2.520
+0.120 (5.00%)
Sep 15, 2025, 12:08 PM EDT - Market open
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.37 | 2.55 | 2.36 | 2.48 | - | 3.33% | 80,119 |
| 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 |
| Aug 15, 2025 | 3.54 | 3.55 | 2.95 | 3.26 | 3.26 | -13.76% | 849,052 |
| Aug 14, 2025 | 4.09 | 5.60 | 3.14 | 3.78 | 3.78 | 8.31% | 23,666,809 |
| Aug 13, 2025 | 3.31 | 3.58 | 3.31 | 3.49 | 3.49 | 3.56% | 110,795 |
| Aug 12, 2025 | 3.31 | 3.45 | 3.17 | 3.37 | 3.37 | 3.06% | 26,230 |
| Aug 11, 2025 | 3.16 | 3.33 | 3.16 | 3.27 | 3.27 | 2.35% | 49,382 |
| Aug 8, 2025 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | 3.40% | 12,256 |
| Aug 7, 2025 | 3.04 | 3.15 | 3.02 | 3.09 | 3.09 | 0.98% | 14,951 |
| Aug 6, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | -0.65% | 6,313 |
| Aug 5, 2025 | 3.02 | 3.15 | 2.98 | 3.08 | 3.08 | 2.67% | 16,210 |
| Aug 4, 2025 | 3.02 | 3.08 | 2.97 | 3.00 | 3.00 | 1.01% | 13,718 |
| Aug 1, 2025 | 3.07 | 3.12 | 2.97 | 2.97 | 2.97 | -3.57% | 26,867 |
| Jul 31, 2025 | 3.09 | 3.25 | 3.03 | 3.08 | 3.08 | -0.32% | 28,823 |
| Jul 30, 2025 | 3.04 | 3.19 | 3.04 | 3.09 | 3.09 | 2.32% | 11,935 |
| Jul 29, 2025 | 3.21 | 3.25 | 3.00 | 3.02 | 3.02 | -4.73% | 28,066 |
| Jul 28, 2025 | 3.31 | 3.32 | 3.15 | 3.17 | 3.17 | -5.09% | 16,333 |
| Jul 25, 2025 | 3.45 | 3.56 | 3.21 | 3.34 | 3.34 | -4.84% | 38,221 |
| Jul 24, 2025 | 3.51 | 3.59 | 3.45 | 3.51 | 3.51 | -0.57% | 18,764 |
| Jul 23, 2025 | 3.40 | 3.60 | 3.39 | 3.53 | 3.53 | 2.32% | 39,306 |
| Jul 22, 2025 | 3.28 | 3.49 | 3.20 | 3.45 | 3.45 | 4.55% | 29,911 |
| Jul 21, 2025 | 3.41 | 3.51 | 3.21 | 3.30 | 3.30 | -2.08% | 40,102 |
| Jul 18, 2025 | 3.45 | 3.58 | 3.37 | 3.37 | 3.37 | -2.60% | 46,809 |
| Jul 17, 2025 | 3.34 | 3.59 | 3.34 | 3.46 | 3.46 | 3.59% | 64,605 |
| Jul 16, 2025 | 3.37 | 3.45 | 3.34 | 3.34 | 3.34 | 1.21% | 13,101 |
| Jul 15, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -3.31% | 16,280 |
| Jul 14, 2025 | 3.43 | 3.50 | 3.34 | 3.41 | 3.41 | -0.78% | 29,522 |
| Jul 11, 2025 | 3.47 | 3.49 | 3.29 | 3.44 | 3.44 | 0.88% | 19,044 |
| Jul 10, 2025 | 3.33 | 3.50 | 3.26 | 3.41 | 3.41 | 2.71% | 38,160 |
| Jul 9, 2025 | 3.33 | 3.41 | 3.23 | 3.32 | 3.32 | 0.61% | 9,102 |
| Jul 8, 2025 | 3.17 | 3.37 | 3.17 | 3.30 | 3.30 | 3.12% | 16,823 |
| Jul 7, 2025 | 3.21 | 3.30 | 3.20 | 3.20 | 3.20 | -0.31% | 17,191 |