Xos Inc. (XOS)
3.28
0.01 (0.31%)
At close: Jan 15, 2025, 11:57 AM
XOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.34 | 3.56 | 3.20 | 3.27 | -0.03 | -0.91% | 13,186 |
| Jan 13, 2025 | 3.40 | 3.58 | 3.30 | 3.30 | -0.15 | -4.35% | 11,415 |
| Jan 10, 2025 | 3.46 | 3.65 | 3.39 | 3.45 | -0.10 | -2.82% | 12,008 |
| Jan 8, 2025 | 3.58 | 3.63 | 3.40 | 3.55 | -0.02 | -0.56% | 9,037 |
| Jan 7, 2025 | 3.66 | 3.75 | 3.56 | 3.57 | -0.06 | -1.65% | 33,142 |
| Jan 6, 2025 | 3.64 | 3.82 | 3.61 | 3.63 | 0.06 | 1.68% | 31,424 |
| Jan 3, 2025 | 3.30 | 3.67 | 3.25 | 3.57 | 0.32 | 9.85% | 33,538 |
| Jan 2, 2025 | 3.40 | 3.50 | 3.25 | 3.25 | 0.01 | 0.31% | 30,601 |
| Dec 31, 2024 | 3.48 | 3.50 | 3.20 | 3.24 | -0.18 | -5.26% | 53,924 |
| Dec 30, 2024 | 3.16 | 3.84 | 3.15 | 3.42 | 0.26 | 8.23% | 104,347 |
| Dec 27, 2024 | 3.22 | 3.35 | 3.11 | 3.16 | -0.11 | -3.36% | 25,983 |
| Dec 26, 2024 | 3.33 | 3.44 | 3.13 | 3.27 | -0.05 | -1.51% | 16,677 |
| Dec 24, 2024 | 3.10 | 3.34 | 3.10 | 3.32 | 0.20 | 6.41% | 11,500 |
| Dec 23, 2024 | 3.10 | 3.20 | 3.08 | 3.12 | 0.00 | 0.00% | 20,200 |
| Dec 20, 2024 | 3.00 | 3.15 | 2.92 | 3.12 | 0.08 | 2.63% | 38,505 |
| Dec 19, 2024 | 3.30 | 3.34 | 3.00 | 3.04 | -0.21 | -6.46% | 36,240 |
| Dec 18, 2024 | 3.39 | 3.48 | 3.25 | 3.25 | -0.19 | -5.52% | 30,133 |
| Dec 17, 2024 | 3.51 | 3.52 | 3.34 | 3.44 | -0.07 | -1.99% | 25,114 |
| Dec 16, 2024 | 3.56 | 3.69 | 3.50 | 3.51 | -0.09 | -2.50% | 32,704 |
| Dec 13, 2024 | 3.58 | 3.72 | 3.55 | 3.60 | -0.02 | -0.55% | 13,500 |
| Dec 12, 2024 | 3.57 | 3.69 | 3.50 | 3.62 | 0.02 | 0.56% | 19,973 |
| Dec 11, 2024 | 3.68 | 3.82 | 3.53 | 3.60 | -0.11 | -2.96% | 22,838 |
| Dec 10, 2024 | 3.71 | 3.86 | 3.68 | 3.71 | -0.05 | -1.33% | 28,346 |
| Dec 9, 2024 | 3.78 | 3.85 | 3.71 | 3.76 | -0.08 | -2.08% | 26,676 |
| Dec 6, 2024 | 3.92 | 3.96 | 3.75 | 3.84 | -0.04 | -1.03% | 25,200 |
| Dec 5, 2024 | 3.84 | 4.03 | 3.79 | 3.88 | 0.08 | 2.11% | 40,604 |
| Dec 4, 2024 | 4.12 | 4.18 | 3.68 | 3.80 | -0.20 | -5.00% | 42,269 |
| Dec 3, 2024 | 3.90 | 4.08 | 3.90 | 4.00 | 0.11 | 2.83% | 15,124 |
| Dec 2, 2024 | 4.20 | 4.32 | 3.85 | 3.89 | -0.33 | -7.82% | 47,500 |
| Nov 29, 2024 | 4.35 | 4.49 | 4.21 | 4.22 | 0.05 | 1.20% | 18,102 |
| Nov 27, 2024 | 4.37 | 4.47 | 4.11 | 4.17 | -0.21 | -4.79% | 15,800 |
| Nov 26, 2024 | 4.49 | 4.64 | 4.30 | 4.38 | -0.11 | -2.45% | 27,133 |
| Nov 25, 2024 | 4.49 | 4.56 | 4.30 | 4.49 | -0.05 | -1.10% | 49,420 |
| Nov 22, 2024 | 4.03 | 4.64 | 3.96 | 4.54 | 0.48 | 11.82% | 120,302 |
| Nov 21, 2024 | 3.81 | 4.37 | 3.79 | 4.06 | 0.20 | 5.18% | 73,001 |
| Nov 20, 2024 | 3.80 | 3.88 | 3.65 | 3.86 | 0.06 | 1.58% | 50,018 |
| Nov 19, 2024 | 4.02 | 4.02 | 3.68 | 3.80 | -0.30 | -7.32% | 58,100 |
| Nov 18, 2024 | 4.30 | 4.41 | 4.00 | 4.10 | -0.13 | -3.07% | 44,800 |
| Nov 15, 2024 | 4.42 | 4.46 | 4.17 | 4.23 | -0.22 | -4.94% | 24,389 |
| Nov 14, 2024 | 4.66 | 4.70 | 4.11 | 4.45 | -0.75 | -14.42% | 84,600 |
| Nov 13, 2024 | 4.97 | 5.45 | 4.97 | 5.20 | 0.06 | 1.17% | 45,048 |
| Nov 12, 2024 | 5.04 | 5.21 | 4.86 | 5.14 | 0.14 | 2.80% | 34,021 |
| Nov 11, 2024 | 4.93 | 5.15 | 4.80 | 5.00 | 0.26 | 5.49% | 84,700 |
| Nov 8, 2024 | 4.13 | 4.95 | 4.05 | 4.74 | 0.61 | 14.77% | 36,420 |
| Nov 7, 2024 | 4.23 | 4.34 | 4.00 | 4.13 | -0.16 | -3.73% | 47,928 |
| Nov 6, 2024 | 4.35 | 4.50 | 4.20 | 4.29 | -0.12 | -2.72% | 29,531 |
| Nov 5, 2024 | 4.36 | 4.49 | 4.36 | 4.41 | -0.01 | -0.23% | 8,900 |
| Nov 4, 2024 | 4.35 | 4.50 | 4.34 | 4.42 | 0.03 | 0.68% | 17,440 |
| Nov 1, 2024 | 4.44 | 4.48 | 4.36 | 4.39 | -0.09 | -2.01% | 11,400 |
| Oct 31, 2024 | 4.53 | 4.55 | 4.38 | 4.48 | -0.03 | -0.67% | 20,215 |