Xos, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	2.18	2.23	2.14	2.14	2.14	-3.17%	51,443
Jul 21, 2026	2.19	2.29	2.17	2.21	2.21	1.38%	34,600
Jul 20, 2026	2.18	2.23	2.16	2.18	2.18	0.93%	39,863
Jul 17, 2026	2.11	2.18	2.11	2.16	2.16	0.47%	115,532
Jul 16, 2026	2.32	2.33	2.11	2.15	2.15	-7.33%	110,612
Jul 15, 2026	2.40	2.40	2.23	2.32	2.32	-1.69%	146,736
Jul 14, 2026	2.39	2.45	2.34	2.36	2.36	0.85%	77,128
Jul 13, 2026	2.44	2.48	2.32	2.34	2.34	-5.26%	113,855
Jul 10, 2026	2.59	2.59	2.46	2.47	2.47	-5.00%	91,671
Jul 9, 2026	2.58	2.69	2.57	2.60	2.60	0.78%	120,192
Jul 8, 2026	2.52	2.58	2.45	2.58	2.58	1.18%	110,158
Jul 7, 2026	2.78	2.78	2.55	2.55	2.55	-8.93%	201,213
Jul 6, 2026	2.70	2.98	2.65	2.80	2.80	3.32%	183,144
Jul 2, 2026	2.95	3.04	2.70	2.71	2.71	-7.82%	106,774
Jul 1, 2026	3.03	3.14	2.88	2.94	2.94	-2.65%	107,699
Jun 30, 2026	2.84	3.06	2.82	3.02	3.02	5.59%	160,950
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
May 29, 2026	2.26	2.31	2.17	2.28	2.28	-0.44%	50,594
May 28, 2026	2.15	2.36	2.14	2.29	2.29	4.57%	104,038
May 27, 2026	2.09	2.19	2.03	2.19	2.19	4.29%	57,205
May 26, 2026	2.05	2.11	1.98	2.10	2.10	-	81,490
May 22, 2026	2.05	2.12	2.00	2.10	2.10	2.94%	34,443
May 21, 2026	2.08	2.11	1.96	2.04	2.04	-1.92%	68,448
May 20, 2026	2.00	2.11	1.97	2.08	2.08	2.97%	66,890
May 19, 2026	2.08	2.15	1.98	2.02	2.02	-3.81%	99,255
May 18, 2026	2.08	2.18	1.95	2.10	2.10	-1.41%	110,746
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