Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.150
0.00 (0.00%)
Sep 1, 2026, 12:08 PM EDT - Market open
Xos, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.15 | 3.19 | 3.10 | 3.17 | - | 0.63% | 111,863 |
| Aug 31, 2026 | 3.36 | 3.39 | 3.09 | 3.15 | 3.15 | -6.25% | 445,494 |
| Aug 28, 2026 | 3.56 | 3.58 | 3.31 | 3.36 | 3.36 | -4.82% | 635,479 |
| Aug 27, 2026 | 3.66 | 3.68 | 3.38 | 3.53 | 3.53 | -1.94% | 968,580 |
| Aug 26, 2026 | 3.49 | 3.98 | 3.41 | 3.60 | 3.60 | 2.27% | 1,229,829 |
| Aug 25, 2026 | 3.46 | 3.65 | 3.18 | 3.52 | 3.52 | 0.86% | 875,925 |
| Aug 24, 2026 | 3.49 | 3.73 | 3.26 | 3.49 | 3.49 | -0.29% | 1,250,804 |
| Aug 21, 2026 | 3.84 | 3.86 | 3.29 | 3.50 | 3.50 | -5.91% | 1,642,383 |
| Aug 20, 2026 | 2.96 | 4.03 | 2.89 | 3.72 | 3.72 | 28.28% | 14,823,878 |
| Aug 19, 2026 | 3.89 | 4.09 | 2.84 | 2.90 | 2.90 | -34.68% | 7,435,527 |
| Aug 18, 2026 | 4.53 | 4.95 | 4.01 | 4.44 | 4.44 | 112.44% | 106,500,639 |
| Aug 17, 2026 | 2.10 | 2.16 | 2.05 | 2.09 | 2.09 | -0.24% | 105,423 |
| Aug 14, 2026 | 1.95 | 2.19 | 1.85 | 2.10 | 2.10 | -18.80% | 535,841 |
| Aug 13, 2026 | 2.62 | 2.72 | 2.57 | 2.58 | 2.58 | -1.90% | 269,990 |
| Aug 12, 2026 | 2.66 | 2.67 | 2.55 | 2.63 | 2.63 | -1.13% | 104,222 |
| 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 |