Xos Inc.

3.00
-0.44 (-12.79%)
At close: Mar 31, 2025, 12:12 PM

Xos Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.56 3.67 3.37 3.44 -0.12 -3.37% 1,078,503
Mar 27, 2025 3.57 3.65 3.53 3.56 -0.09 -2.47% 25,561
Mar 26, 2025 3.97 4.04 3.65 3.65 -0.40 -9.88% 59,400
Mar 25, 2025 4.26 4.26 3.95 4.05 -0.10 -2.41% 28,994
Mar 24, 2025 3.96 4.24 3.96 4.15 0.20 5.06% 54,071
Mar 21, 2025 3.71 3.96 3.65 3.95 0.24 6.47% 48,448
Mar 20, 2025 3.55 3.80 3.52 3.71 0.13 3.63% 36,512
Mar 19, 2025 3.51 3.67 3.51 3.58 0.05 1.42% 17,821
Mar 18, 2025 3.58 3.83 3.53 3.53 -0.09 -2.49% 30,300
Mar 17, 2025 3.81 3.89 3.59 3.62 -0.21 -5.48% 78,460
Mar 14, 2025 3.67 4.09 3.55 3.83 0.29 8.19% 179,037
Mar 13, 2025 3.41 3.68 3.41 3.54 0.08 2.31% 32,100
Mar 12, 2025 3.43 3.53 3.32 3.46 0.03 0.87% 21,802
Mar 11, 2025 3.50 3.71 3.34 3.43 -0.07 -2.00% 25,820
Mar 10, 2025 4.24 4.29 3.50 3.50 -0.79 -18.41% 42,900
Mar 7, 2025 4.18 4.35 4.06 4.29 0.05 1.18% 36,400
Mar 6, 2025 4.21 4.36 4.02 4.24 0.08 1.92% 23,400
Mar 5, 2025 3.84 4.42 3.75 4.16 0.31 8.05% 67,192
Mar 4, 2025 3.90 3.97 3.76 3.85 -0.15 -3.75% 85,247
Mar 3, 2025 4.45 4.59 4.00 4.00 -0.54 -11.89% 112,172
Feb 28, 2025 4.73 4.90 4.51 4.54 -0.25 -5.22% 133,716
Feb 27, 2025 4.90 4.98 4.70 4.79 -0.11 -2.24% 90,725
Feb 26, 2025 4.64 4.97 4.51 4.90 0.08 1.66% 136,784
Feb 25, 2025 5.25 5.41 4.81 4.82 -0.68 -12.36% 274,700
Feb 24, 2025 6.01 6.12 5.20 5.50 -0.50 -8.33% 614,300
Feb 21, 2025 5.50 6.03 5.01 6.00 -0.25 -4.00% 1,917,037
Feb 20, 2025 4.43 9.15 4.24 6.25 3.12 99.68% 96,590,900
Feb 19, 2025 3.17 3.23 3.10 3.13 -0.04 -1.26% 1,995,215
Feb 18, 2025 3.06 3.25 3.04 3.17 0.08 2.59% 13,615
Feb 14, 2025 3.06 3.15 3.06 3.09 0.02 0.65% 12,206
Feb 13, 2025 3.01 3.10 2.95 3.07 0.01 0.33% 7,144
Feb 12, 2025 3.00 3.13 3.00 3.06 0.06 2.00% 17,423
Feb 11, 2025 3.05 3.13 2.95 3.00 -0.12 -3.85% 37,000
Feb 10, 2025 3.03 3.13 3.02 3.12 0.05 1.63% 13,020
Feb 7, 2025 3.12 3.16 3.05 3.07 -0.09 -2.85% 5,400
Feb 6, 2025 3.15 3.17 3.07 3.16 -0.02 -0.63% 8,000
Feb 5, 2025 3.05 3.18 3.05 3.18 0.10 3.25% 8,505
Feb 4, 2025 2.97 3.13 2.97 3.08 0.08 2.67% 12,437
Feb 3, 2025 2.96 3.09 2.95 3.00 -0.09 -2.91% 16,400
Jan 31, 2025 3.05 3.12 3.01 3.09 0.08 2.66% 11,709
Jan 30, 2025 3.00 3.12 3.00 3.01 0.01 0.33% 87,049
Jan 29, 2025 3.01 3.12 3.00 3.00 -0.04 -1.32% 7,317
Jan 28, 2025 3.07 3.20 2.93 3.04 -0.06 -1.94% 19,805
Jan 27, 2025 3.01 3.29 3.00 3.10 0.03 0.98% 28,315
Jan 24, 2025 3.00 3.14 3.00 3.07 0.07 2.33% 12,200
Jan 23, 2025 3.11 3.12 3.00 3.00 -0.17 -5.36% 19,873
Jan 22, 2025 3.37 3.37 3.12 3.17 -0.07 -2.16% 12,472
Jan 21, 2025 3.30 3.34 3.18 3.24 -0.07 -2.11% 15,800
Jan 17, 2025 3.29 3.35 3.17 3.31 0.12 3.76% 24,641
Jan 16, 2025 3.29 3.38 3.12 3.19 0.02 0.63% 20,115