Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.315
+0.095 (2.95%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.21 | 3.40 | 3.21 | 3.38 | 3.38 | 4.97% | 11,529 |
| Apr 16, 2025 | 3.42 | 3.58 | 3.22 | 3.22 | 3.22 | -6.40% | 18,519 |
| Apr 15, 2025 | 3.32 | 3.49 | 3.24 | 3.44 | 3.44 | 2.99% | 15,572 |
| Apr 14, 2025 | 3.31 | 3.53 | 3.28 | 3.34 | 3.34 | -0.30% | 24,606 |
| Apr 11, 2025 | 3.35 | 3.38 | 3.23 | 3.35 | 3.35 | -1.18% | 15,636 |
| Apr 10, 2025 | 3.14 | 3.41 | 3.14 | 3.39 | 3.39 | 6.60% | 21,039 |
| Apr 9, 2025 | 2.83 | 3.25 | 2.73 | 3.18 | 3.18 | 10.80% | 144,855 |
| Apr 8, 2025 | 3.02 | 3.03 | 2.76 | 2.87 | 2.87 | -4.97% | 36,138 |
| Apr 7, 2025 | 2.94 | 3.09 | 2.81 | 3.02 | 3.02 | 1.00% | 37,709 |
| Apr 4, 2025 | 3.01 | 3.12 | 2.96 | 2.99 | 2.99 | -3.24% | 91,523 |
| Apr 3, 2025 | 3.11 | 3.20 | 3.02 | 3.09 | 3.09 | -3.74% | 19,168 |
| Apr 2, 2025 | 3.00 | 3.30 | 3.00 | 3.21 | 3.21 | 6.29% | 95,934 |
| Apr 1, 2025 | 3.00 | 3.22 | 3.00 | 3.02 | 3.02 | 0.33% | 77,250 |
| Mar 31, 2025 | 3.38 | 3.50 | 2.91 | 3.01 | 3.01 | -12.50% | 285,693 |
| Mar 28, 2025 | 3.56 | 3.67 | 3.37 | 3.44 | 3.44 | -3.37% | 1,536,494 |
| Mar 27, 2025 | 3.57 | 3.65 | 3.53 | 3.56 | 3.56 | -2.47% | 25,561 |
| Mar 26, 2025 | 3.97 | 4.04 | 3.65 | 3.65 | 3.65 | -9.88% | 59,350 |
| Mar 25, 2025 | 4.26 | 4.26 | 3.95 | 4.05 | 4.05 | -2.41% | 28,994 |
| Mar 24, 2025 | 3.96 | 4.24 | 3.96 | 4.15 | 4.15 | 5.06% | 54,071 |
| Mar 21, 2025 | 3.71 | 3.96 | 3.65 | 3.95 | 3.95 | 6.47% | 48,448 |
| Mar 20, 2025 | 3.55 | 3.80 | 3.52 | 3.71 | 3.71 | 3.63% | 36,512 |
| Mar 19, 2025 | 3.51 | 3.67 | 3.51 | 3.58 | 3.58 | 1.42% | 17,821 |
| Mar 18, 2025 | 3.58 | 3.83 | 3.53 | 3.53 | 3.53 | -2.49% | 30,281 |
| Mar 17, 2025 | 3.81 | 3.89 | 3.59 | 3.62 | 3.62 | -5.48% | 78,460 |
| Mar 14, 2025 | 3.67 | 4.09 | 3.55 | 3.83 | 3.83 | 8.19% | 179,037 |
| Mar 13, 2025 | 3.41 | 3.68 | 3.41 | 3.54 | 3.54 | 2.31% | 32,066 |
| Mar 12, 2025 | 3.43 | 3.53 | 3.32 | 3.46 | 3.46 | 0.87% | 21,802 |
| Mar 11, 2025 | 3.50 | 3.71 | 3.34 | 3.43 | 3.43 | -2.00% | 25,820 |
| Mar 10, 2025 | 4.24 | 4.29 | 3.50 | 3.50 | 3.50 | -18.41% | 42,372 |
| Mar 7, 2025 | 4.18 | 4.35 | 4.06 | 4.29 | 4.29 | 1.18% | 36,365 |
| Mar 6, 2025 | 4.21 | 4.36 | 4.02 | 4.24 | 4.24 | 1.92% | 23,368 |
| Mar 5, 2025 | 3.84 | 4.42 | 3.75 | 4.16 | 4.16 | 8.05% | 67,192 |
| Mar 4, 2025 | 3.90 | 3.97 | 3.76 | 3.85 | 3.85 | -3.75% | 85,247 |
| Mar 3, 2025 | 4.45 | 4.59 | 4.00 | 4.00 | 4.00 | -11.89% | 112,172 |
| Feb 28, 2025 | 4.73 | 4.90 | 4.51 | 4.54 | 4.54 | -5.22% | 133,716 |
| Feb 27, 2025 | 4.90 | 4.98 | 4.70 | 4.79 | 4.79 | -2.24% | 90,725 |
| Feb 26, 2025 | 4.64 | 4.97 | 4.51 | 4.90 | 4.90 | 1.66% | 136,784 |
| Feb 25, 2025 | 5.25 | 5.41 | 4.81 | 4.82 | 4.82 | -12.36% | 274,654 |
| Feb 24, 2025 | 6.01 | 6.12 | 5.20 | 5.50 | 5.50 | -8.33% | 614,264 |
| Feb 21, 2025 | 5.50 | 6.03 | 5.01 | 6.00 | 6.00 | -4.00% | 1,917,037 |
| Feb 20, 2025 | 4.43 | 9.15 | 4.24 | 6.25 | 6.25 | 99.68% | 96,146,376 |
| Feb 19, 2025 | 3.17 | 3.23 | 3.10 | 3.13 | 3.13 | -1.26% | 1,995,215 |
| Feb 18, 2025 | 3.06 | 3.25 | 3.04 | 3.17 | 3.17 | 2.59% | 13,615 |
| Feb 14, 2025 | 3.06 | 3.15 | 3.06 | 3.09 | 3.09 | 0.65% | 12,206 |
| Feb 13, 2025 | 3.01 | 3.10 | 2.95 | 3.07 | 3.07 | 0.33% | 7,144 |
| Feb 12, 2025 | 3.00 | 3.13 | 3.00 | 3.06 | 3.06 | 2.00% | 17,423 |
| Feb 11, 2025 | 3.05 | 3.13 | 2.95 | 3.00 | 3.00 | -3.85% | 36,999 |
| Feb 10, 2025 | 3.03 | 3.13 | 3.02 | 3.12 | 3.12 | 1.63% | 13,020 |
| Feb 7, 2025 | 3.12 | 3.16 | 3.05 | 3.07 | 3.07 | -2.97% | 5,355 |
| Feb 6, 2025 | 3.15 | 3.17 | 3.07 | 3.16 | 3.16 | -0.63% | 7,989 |