Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.181
-0.029 (-0.91%)
Oct 13, 2026, 11:41 AM EDT - Market open
Xos, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.22 | 3.37 | 3.17 | 3.18 | 3.18 | -0.90% | 28,537 |
| Oct 12, 2026 | 3.20 | 3.35 | 3.13 | 3.21 | 3.21 | - | 89,761 |
| Oct 9, 2026 | 3.24 | 3.33 | 3.13 | 3.21 | 3.21 | -0.31% | 112,024 |
| Oct 8, 2026 | 3.17 | 3.46 | 3.11 | 3.22 | 3.22 | -1.83% | 234,389 |
| Oct 7, 2026 | 3.26 | 3.42 | 3.12 | 3.28 | 3.28 | -1.20% | 184,032 |
| Oct 6, 2026 | 3.34 | 3.44 | 3.22 | 3.32 | 3.32 | -0.30% | 117,665 |
| Oct 5, 2026 | 3.26 | 3.44 | 3.12 | 3.33 | 3.33 | 0.91% | 145,771 |
| Oct 2, 2026 | 3.09 | 3.34 | 3.02 | 3.30 | 3.30 | 4.76% | 365,491 |
| Oct 1, 2026 | 3.08 | 3.20 | 2.98 | 3.15 | 3.15 | -0.94% | 277,108 |
| Sep 30, 2026 | 2.82 | 3.19 | 2.82 | 3.18 | 3.18 | 13.17% | 338,086 |
| Sep 29, 2026 | 2.65 | 2.89 | 2.64 | 2.81 | 2.81 | 7.25% | 403,376 |
| Sep 28, 2026 | 2.61 | 2.64 | 2.55 | 2.62 | 2.62 | - | 170,143 |
| Sep 25, 2026 | 2.51 | 2.65 | 2.44 | 2.62 | 2.62 | 4.80% | 195,817 |
| Sep 24, 2026 | 2.53 | 2.59 | 2.45 | 2.50 | 2.50 | -1.96% | 90,205 |
| Sep 23, 2026 | 2.51 | 2.65 | 2.47 | 2.55 | 2.55 | 1.19% | 129,525 |
| Sep 22, 2026 | 2.54 | 2.56 | 2.47 | 2.52 | 2.52 | -0.79% | 157,412 |
| Sep 21, 2026 | 2.57 | 2.66 | 2.54 | 2.54 | 2.54 | -1.93% | 108,562 |
| Sep 18, 2026 | 2.61 | 2.64 | 2.52 | 2.59 | 2.59 | -0.38% | 132,417 |
| Sep 17, 2026 | 2.56 | 2.68 | 2.55 | 2.60 | 2.60 | 3.59% | 172,395 |
| Sep 16, 2026 | 2.52 | 2.59 | 2.46 | 2.51 | 2.51 | -0.40% | 111,422 |
| Sep 15, 2026 | 2.56 | 2.65 | 2.48 | 2.52 | 2.52 | -2.33% | 214,841 |
| Sep 14, 2026 | 2.68 | 2.69 | 2.57 | 2.58 | 2.58 | -4.80% | 273,262 |
| Sep 11, 2026 | 2.79 | 2.86 | 2.68 | 2.71 | 2.71 | -2.87% | 150,853 |
| Sep 10, 2026 | 2.79 | 2.85 | 2.77 | 2.79 | 2.79 | -1.06% | 96,676 |
| Sep 9, 2026 | 2.88 | 2.90 | 2.78 | 2.82 | 2.82 | -2.08% | 250,710 |
| Sep 8, 2026 | 2.96 | 3.02 | 2.86 | 2.88 | 2.88 | -5.57% | 240,422 |
| Sep 4, 2026 | 2.94 | 3.07 | 2.90 | 3.05 | 3.05 | 2.69% | 233,645 |
| Sep 3, 2026 | 3.04 | 3.05 | 2.90 | 2.97 | 2.97 | -1.66% | 240,937 |
| Sep 2, 2026 | 3.09 | 3.19 | 2.97 | 3.02 | 3.02 | -2.58% | 265,289 |
| Sep 1, 2026 | 3.15 | 3.25 | 3.07 | 3.10 | 3.10 | -1.59% | 417,660 |
| Aug 31, 2026 | 3.36 | 3.39 | 3.09 | 3.15 | 3.15 | -6.25% | 471,710 |
| Aug 28, 2026 | 3.56 | 3.58 | 3.31 | 3.36 | 3.36 | -4.82% | 654,060 |
| Aug 27, 2026 | 3.66 | 3.68 | 3.38 | 3.53 | 3.53 | -1.94% | 1,008,738 |
| Aug 26, 2026 | 3.49 | 3.98 | 3.41 | 3.60 | 3.60 | 2.27% | 3,101,514 |
| Aug 25, 2026 | 3.46 | 3.65 | 3.18 | 3.52 | 3.52 | 0.86% | 880,522 |
| Aug 24, 2026 | 3.49 | 3.73 | 3.26 | 3.49 | 3.49 | -0.29% | 1,272,468 |
| Aug 21, 2026 | 3.84 | 3.86 | 3.29 | 3.50 | 3.50 | -5.91% | 1,665,224 |
| Aug 20, 2026 | 2.96 | 4.03 | 2.89 | 3.72 | 3.72 | 28.28% | 15,009,945 |
| Aug 19, 2026 | 3.89 | 4.09 | 2.84 | 2.90 | 2.90 | -34.68% | 7,745,778 |
| Aug 18, 2026 | 4.53 | 4.95 | 4.01 | 4.44 | 4.44 | 112.44% | 110,132,708 |
| Aug 17, 2026 | 2.10 | 2.16 | 2.05 | 2.09 | 2.09 | -0.24% | 28,034,502 |
| Aug 14, 2026 | 1.95 | 2.19 | 1.85 | 2.10 | 2.10 | -18.80% | 536,850 |
| Aug 13, 2026 | 2.62 | 2.72 | 2.57 | 2.58 | 2.58 | -1.90% | 379,586 |
| Aug 12, 2026 | 2.66 | 2.67 | 2.55 | 2.63 | 2.63 | -1.13% | 107,953 |
| Aug 11, 2026 | 2.74 | 2.78 | 2.64 | 2.66 | 2.66 | -1.48% | 135,580 |
| Aug 10, 2026 | 2.77 | 2.77 | 2.61 | 2.70 | 2.70 | -1.82% | 138,513 |
| Aug 7, 2026 | 2.69 | 2.77 | 2.65 | 2.75 | 2.75 | 4.56% | 184,009 |
| Aug 6, 2026 | 2.91 | 2.93 | 2.58 | 2.63 | 2.63 | -10.85% | 708,046 |
| Aug 5, 2026 | 2.99 | 3.04 | 2.69 | 2.95 | 2.95 | 12.17% | 1,823,718 |
| Aug 4, 2026 | 2.21 | 2.72 | 2.18 | 2.63 | 2.63 | 21.20% | 690,868 |