Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
2.010
-0.070 (-3.37%)
May 21, 2026, 3:30 PM EDT - Market open
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.08 | 2.08 | 1.96 | 1.99 | - | -4.33% | 47,600 |
| May 20, 2026 | 2.00 | 2.11 | 1.97 | 2.08 | 2.08 | 2.97% | 65,812 |
| May 19, 2026 | 2.08 | 2.15 | 1.98 | 2.02 | 2.02 | -3.81% | 98,642 |
| May 18, 2026 | 2.08 | 2.18 | 1.95 | 2.10 | 2.10 | -1.41% | 104,476 |
| May 15, 2026 | 1.88 | 2.18 | 1.86 | 2.13 | 2.13 | 7.58% | 240,901 |
| May 14, 2026 | 1.99 | 2.16 | 1.93 | 1.98 | 1.98 | -2.46% | 392,982 |
| May 13, 2026 | 1.96 | 2.07 | 1.75 | 2.03 | 2.03 | 5.73% | 639,510 |
| May 12, 2026 | 2.09 | 2.15 | 1.83 | 1.92 | 1.92 | 1.59% | 7,373,168 |
| May 11, 2026 | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | 2.72% | 5,026,892 |
| May 8, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -0.54% | 36,583 |
| May 7, 2026 | 1.86 | 1.91 | 1.82 | 1.85 | 1.85 | -1.07% | 22,661 |
| May 6, 2026 | 1.80 | 1.87 | 1.78 | 1.87 | 1.87 | 3.89% | 41,118 |
| May 5, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 9,110 |
| May 4, 2026 | 1.80 | 1.88 | 1.71 | 1.80 | 1.80 | 2.27% | 36,280 |
| May 1, 2026 | 1.76 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 14,249 |
| Apr 30, 2026 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | 2.94% | 12,177 |
| Apr 29, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 19,028 |
| Apr 28, 2026 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | 0.60% | 8,250 |
| Apr 27, 2026 | 1.68 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | 14,185 |
| Apr 24, 2026 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 0.88% | 5,745 |
| Apr 23, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 0.29% | 25,940 |
| Apr 22, 2026 | 1.68 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 16,046 |
| Apr 21, 2026 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 35,579 |
| Apr 20, 2026 | 1.69 | 1.79 | 1.65 | 1.66 | 1.66 | -2.35% | 30,129 |
| Apr 17, 2026 | 1.74 | 1.80 | 1.70 | 1.70 | 1.70 | - | 11,343 |
| Apr 16, 2026 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | 1.80% | 14,368 |
| Apr 15, 2026 | 1.76 | 1.80 | 1.60 | 1.67 | 1.67 | -6.18% | 55,634 |
| Apr 14, 2026 | 1.73 | 1.80 | 1.72 | 1.78 | 1.78 | 2.89% | 17,244 |
| Apr 13, 2026 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 35,497 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.80% | 14,334 |
| Apr 9, 2026 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | 1.10% | 13,353 |
| Apr 8, 2026 | 1.78 | 1.89 | 1.76 | 1.82 | 1.82 | 5.20% | 32,396 |
| Apr 7, 2026 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | 1.76% | 21,335 |
| Apr 6, 2026 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 31,313 |
| 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% | 19,438 |
| Mar 31, 2026 | 1.62 | 1.70 | 1.60 | 1.63 | 1.63 | 1.24% | 34,769 |
| Mar 30, 2026 | 1.68 | 1.80 | 1.60 | 1.61 | 1.61 | -4.17% | 47,260 |
| Mar 27, 2026 | 1.90 | 1.96 | 1.63 | 1.68 | 1.68 | -18.05% | 130,402 |
| Mar 26, 2026 | 2.10 | 2.15 | 2.03 | 2.05 | 2.05 | 0.49% | 104,464 |
| Mar 25, 2026 | 2.06 | 2.11 | 2.04 | 2.04 | 2.04 | -0.49% | 12,657 |
| Mar 24, 2026 | 1.99 | 2.10 | 1.94 | 2.05 | 2.05 | 1.99% | 29,264 |
| Mar 23, 2026 | 2.01 | 2.06 | 1.98 | 2.01 | 2.01 | -2.90% | 22,880 |
| 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 |