Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
2.870
+0.090 (3.24%)
At close: Oct 3, 2025, 4:00 PM EDT
2.770
-0.100 (-3.48%)
After-hours: Oct 3, 2025, 7:56 PM EDT
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.74 | 2.95 | 2.74 | 2.87 | 2.87 | 3.24% | 57,178 |
| 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 |
| 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 |