Xos Inc. (XOS)
NASDAQ: XOS
· Real-Time Price · USD
3.02
-0.76 (-20.11%)
At close: Aug 15, 2025, 11:58 AM
XOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.09 | 5.60 | 3.14 | 3.78 | 3.78 | 8.31% | 23,623,044 |
| Aug 13, 2025 | 3.31 | 3.58 | 3.31 | 3.49 | 3.49 | 3.56% | 110,800 |
| Aug 12, 2025 | 3.31 | 3.45 | 3.17 | 3.37 | 3.37 | 3.06% | 26,230 |
| Aug 11, 2025 | 3.16 | 3.33 | 3.16 | 3.27 | 3.27 | 2.19% | 49,400 |
| Aug 8, 2025 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | 3.56% | 12,300 |
| Aug 7, 2025 | 3.04 | 3.15 | 3.02 | 3.09 | 3.09 | 0.98% | 14,951 |
| Aug 6, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | -0.65% | 6,313 |
| Aug 5, 2025 | 3.02 | 3.15 | 2.98 | 3.08 | 3.08 | 2.67% | 16,210 |
| Aug 4, 2025 | 3.02 | 3.08 | 2.97 | 3.00 | 3.00 | 1.01% | 13,718 |
| Aug 1, 2025 | 3.07 | 3.12 | 2.97 | 2.97 | 2.97 | -3.57% | 26,867 |
| Jul 31, 2025 | 3.09 | 3.25 | 3.03 | 3.08 | 3.08 | -0.32% | 28,823 |
| Jul 30, 2025 | 3.04 | 3.19 | 3.04 | 3.09 | 3.09 | 2.32% | 11,935 |
| Jul 29, 2025 | 3.21 | 3.25 | 3.00 | 3.02 | 3.02 | -4.73% | 28,066 |
| Jul 28, 2025 | 3.31 | 3.32 | 3.15 | 3.17 | 3.17 | -5.09% | 16,333 |
| Jul 25, 2025 | 3.45 | 3.56 | 3.21 | 3.34 | 3.34 | -4.84% | 38,221 |
| Jul 24, 2025 | 3.51 | 3.59 | 3.45 | 3.51 | 3.51 | -0.57% | 18,764 |
| Jul 23, 2025 | 3.40 | 3.60 | 3.39 | 3.53 | 3.53 | 2.32% | 39,306 |
| Jul 22, 2025 | 3.28 | 3.49 | 3.20 | 3.45 | 3.45 | 4.55% | 29,911 |
| Jul 21, 2025 | 3.41 | 3.51 | 3.21 | 3.30 | 3.30 | -2.08% | 40,102 |
| Jul 18, 2025 | 3.45 | 3.58 | 3.37 | 3.37 | 3.37 | -2.60% | 46,809 |