FOXO Technologies Inc. (FOXO)
0.13
0.01 (5.35%)
At close: Mar 31, 2025, 3:56 PM
0.12
-2.22%
After-hours: Mar 31, 2025, 07:45 PM EDT
FOXO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 1,619,461 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 500,915 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 740,824 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1,279,323 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 1,205,119 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 1,717,900 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 1,525,702 |
| Mar 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.01 | 6.67% | 17,831,015 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 1,040,700 |
| Mar 17, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 1,353,600 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.01 | 6.67% | 627,600 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 801,700 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 2,110,800 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.01 | 6.67% | 1,760,300 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | -0.02 | -11.76% | 1,005,221 |
| Mar 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.02 | 13.33% | 815,322 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | -0.02 | -11.76% | 976,026 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.01 | 6.25% | 1,003,328 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 1,368,902 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | -0.01 | -5.88% | 1,047,500 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 1,507,900 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 1,944,700 |
| Feb 26, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.02 | 12.50% | 4,183,526 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | -0.04 | -20.00% | 6,017,000 |
| Feb 24, 2025 | 0.28 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 82,580,538 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 790,608 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 994,002 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 935,935 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | -0.02 | -8.33% | 1,459,715 |
| Feb 14, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.02 | 9.09% | 2,918,330 |
| Feb 13, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.01 | 4.76% | 4,098,100 |
| Feb 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 1,506,336 |
| Feb 11, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | -0.01 | -4.55% | 1,995,938 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.00 | 0.00% | 2,969,537 |
| Feb 7, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 1,352,323 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 940,700 |
| Feb 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 1,622,208 |
| Feb 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 1,126,431 |
| Feb 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 1,725,624 |
| Jan 31, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69% | 2,079,100 |
| Jan 30, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.04 | 18.18% | 6,548,900 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | -0.03 | -12.00% | 2,249,900 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41% | 3,107,945 |
| Jan 27, 2025 | 0.26 | 0.28 | 0.24 | 0.27 | 0.00 | 0.00% | 2,640,302 |
| Jan 24, 2025 | 0.26 | 0.29 | 0.24 | 0.27 | 0.00 | 0.00% | 4,354,300 |
| Jan 23, 2025 | 0.27 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 7,445,400 |
| Jan 22, 2025 | 0.27 | 0.36 | 0.26 | 0.27 | 0.04 | 17.39% | 119,417,100 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00% | 3,113,713 |
| Jan 17, 2025 | 0.26 | 0.30 | 0.20 | 0.23 | -0.09 | -28.13% | 11,341,842 |
| Jan 16, 2025 | 0.20 | 0.38 | 0.19 | 0.32 | 0.12 | 60.00% | 94,178,644 |