Xos, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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