Xos Inc. (XOS)
NASDAQ: XOS
· Real-Time Price · USD
2.34
0.04 (1.74%)
At close: Sep 05, 2025, 3:59 PM
2.30
-1.71%
After-hours: Sep 05, 2025, 07:23 PM EDT
XOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.34 | 2.35 | 2.27 | 2.34 | 2.34 | 1.74% | 58,446 |
| Sep 4, 2025 | 2.38 | 2.41 | 2.21 | 2.30 | 2.30 | -4.96% | 112,900 |
| Sep 3, 2025 | 2.60 | 2.67 | 2.38 | 2.42 | 2.42 | -5.84% | 164,094 |
| Sep 2, 2025 | 2.84 | 2.86 | 2.54 | 2.57 | 2.57 | -9.19% | 202,811 |
| Aug 29, 2025 | 2.95 | 3.00 | 2.83 | 2.83 | 2.83 | -5.35% | 168,674 |
| Aug 28, 2025 | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | 0.00% | 92,013 |
| Aug 27, 2025 | 3.07 | 3.13 | 2.99 | 2.99 | 2.99 | -1.97% | 121,749 |
| Aug 26, 2025 | 3.09 | 3.20 | 2.99 | 3.05 | 3.05 | -0.97% | 142,800 |
| Aug 25, 2025 | 3.14 | 3.22 | 3.04 | 3.08 | 3.08 | -2.22% | 56,127 |
| Aug 22, 2025 | 3.16 | 3.30 | 3.11 | 3.15 | 3.15 | -0.94% | 98,340 |
| Aug 21, 2025 | 2.95 | 3.23 | 2.94 | 3.18 | 3.18 | 6.00% | 101,903 |
| Aug 20, 2025 | 3.12 | 3.20 | 2.95 | 3.00 | 3.00 | -2.91% | 131,526 |
| Aug 19, 2025 | 3.05 | 3.20 | 3.00 | 3.09 | 3.09 | -0.96% | 192,600 |
| Aug 18, 2025 | 3.17 | 3.17 | 3.02 | 3.12 | 3.12 | -4.29% | 234,986 |
| Aug 15, 2025 | 3.54 | 3.55 | 2.95 | 3.26 | 3.26 | -13.76% | 849,100 |
| Aug 14, 2025 | 4.09 | 5.60 | 3.14 | 3.78 | 3.78 | 8.31% | 23,666,809 |
| 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 |