Xos, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.74	2.78	2.64	2.66	2.66	-1.48%	124,269
Aug 10, 2026	2.77	2.77	2.61	2.70	2.70	-1.82%	138,018
Aug 7, 2026	2.69	2.77	2.65	2.75	2.75	4.56%	182,980
Aug 6, 2026	2.91	2.93	2.58	2.63	2.63	-10.85%	690,189
Aug 5, 2026	2.99	3.04	2.69	2.95	2.95	12.17%	1,500,912
Aug 4, 2026	2.21	2.72	2.18	2.63	2.63	21.20%	690,868
Aug 3, 2026	2.13	2.22	2.08	2.17	2.17	3.58%	60,611
Jul 31, 2026	2.02	2.13	1.96	2.10	2.10	3.71%	114,758
Jul 30, 2026	1.95	2.06	1.94	2.02	2.02	3.59%	131,575
Jul 29, 2026	2.02	2.05	1.92	1.95	1.95	-5.11%	134,968
Jul 28, 2026	2.13	2.13	1.98	2.06	2.06	-1.20%	115,936
Jul 27, 2026	2.05	2.11	2.01	2.08	2.08	2.97%	41,670
Jul 24, 2026	2.06	2.06	1.98	2.02	2.02	-0.98%	79,791
Jul 23, 2026	2.11	2.15	2.03	2.04	2.04	-4.67%	103,335
Jul 22, 2026	2.18	2.23	2.14	2.14	2.14	-3.17%	51,647
Jul 21, 2026	2.19	2.29	2.17	2.21	2.21	1.38%	36,743
Jul 20, 2026	2.18	2.23	2.16	2.18	2.18	0.93%	43,502
Jul 17, 2026	2.11	2.18	2.11	2.16	2.16	0.47%	115,601
Jul 16, 2026	2.32	2.33	2.11	2.15	2.15	-7.33%	111,536
Jul 15, 2026	2.40	2.40	2.23	2.32	2.32	-1.69%	148,249
Jul 14, 2026	2.39	2.45	2.34	2.36	2.36	0.85%	77,311
Jul 13, 2026	2.44	2.48	2.32	2.34	2.34	-5.26%	115,168
Jul 10, 2026	2.59	2.59	2.46	2.47	2.47	-5.00%	93,057
Jul 9, 2026	2.58	2.69	2.57	2.60	2.60	0.78%	131,754
Jul 8, 2026	2.52	2.58	2.45	2.58	2.58	1.18%	111,454
Jul 7, 2026	2.78	2.78	2.55	2.55	2.55	-8.93%	201,860
Jul 6, 2026	2.70	2.98	2.65	2.80	2.80	3.32%	183,468
Jul 2, 2026	2.95	3.04	2.70	2.71	2.71	-7.82%	110,960
Jul 1, 2026	3.03	3.14	2.88	2.94	2.94	-2.65%	110,262
Jun 30, 2026	2.84	3.06	2.82	3.02	3.02	5.59%	162,632
Jun 29, 2026	2.81	2.92	2.77	2.86	2.86	0.70%	203,214
Jun 26, 2026	2.78	2.96	2.76	2.84	2.84	0.35%	129,563
Jun 25, 2026	2.95	2.95	2.70	2.83	2.83	-4.39%	202,417
Jun 24, 2026	3.16	3.28	2.96	2.96	2.96	-8.07%	262,345
Jun 23, 2026	3.04	3.35	3.03	3.22	3.22	-2.13%	295,148
Jun 22, 2026	3.21	3.41	3.13	3.29	3.29	5.45%	344,707
Jun 18, 2026	3.34	3.48	3.12	3.12	3.12	-7.83%	489,482
Jun 17, 2026	3.19	3.49	3.09	3.39	3.39	2.27%	301,077
Jun 16, 2026	3.33	3.44	3.04	3.31	3.31	-2.93%	721,794
Jun 15, 2026	3.57	3.70	3.21	3.41	3.41	-2.57%	776,770
Jun 12, 2026	4.02	4.25	3.39	3.50	3.50	-18.03%	939,818
Jun 11, 2026	3.42	4.32	3.42	4.27	4.27	16.67%	1,356,633
Jun 10, 2026	4.25	4.64	3.65	3.66	3.66	2.23%	4,935,002
Jun 9, 2026	3.77	3.95	3.30	3.58	3.58	-9.60%	4,547,165
Jun 8, 2026	4.00	5.20	3.75	3.96	3.96	-16.46%	2,037,277
Jun 5, 2026	5.04	5.48	4.71	4.74	4.74	-10.23%	2,615,983
Jun 4, 2026	5.61	6.20	4.51	5.28	5.28	-29.22%	12,579,294
Jun 3, 2026	6.48	8.27	5.40	7.46	7.46	234.53%	107,637,250
Jun 2, 2026	2.32	2.34	2.23	2.23	2.23	-4.70%	19,797,112
Jun 1, 2026	2.26	2.34	2.24	2.34	2.34	2.63%	21,505