Xos, Inc. XOS
NASDAQ · United States · Consumer Durables
$3.01-0.17 (-5.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.01 | -5.35% | $3.08 | $3.20 | $2.98 | 232.79K |
| 2026-09-30 | $3.18 | +13.17% | $2.82 | $3.19 | $2.82 | 334.40K |
| 2026-09-29 | $2.81 | +7.25% | $2.65 | $2.89 | $2.63 | 402.40K |
| 2026-09-28 | $2.62 | 0.00% | $2.61 | $2.64 | $2.55 | 169.60K |
| 2026-09-25 | $2.62 | +4.80% | $2.51 | $2.65 | $2.44 | 195.80K |
| 2026-09-24 | $2.50 | -1.96% | $2.53 | $2.59 | $2.45 | 90.00K |
| 2026-09-23 | $2.55 | +1.19% | $2.51 | $2.65 | $2.47 | 128.70K |
| 2026-09-22 | $2.52 | -0.79% | $2.54 | $2.56 | $2.47 | 157.30K |
| 2026-09-21 | $2.54 | -1.93% | $2.57 | $2.66 | $2.54 | 108.30K |
| 2026-09-18 | $2.59 | -0.38% | $2.61 | $2.63 | $2.52 | 132.30K |
| 2026-09-17 | $2.60 | +3.59% | $2.56 | $2.68 | $2.55 | 172.40K |
| 2026-09-16 | $2.51 | -0.40% | $2.52 | $2.59 | $2.46 | 110.50K |
| 2026-09-15 | $2.52 | -2.33% | $2.56 | $2.64 | $2.47 | 214.80K |
| 2026-09-14 | $2.58 | -4.80% | $2.68 | $2.69 | $2.57 | 273.10K |
| 2026-09-11 | $2.71 | -2.87% | $2.79 | $2.86 | $2.68 | 150.50K |
| 2026-09-10 | $2.79 | -1.06% | $2.79 | $2.85 | $2.77 | 96.40K |
| 2026-09-09 | $2.82 | -2.08% | $2.88 | $2.90 | $2.78 | 250.50K |
| 2026-09-08 | $2.88 | -5.57% | $2.96 | $3.02 | $2.86 | 236.20K |
| 2026-09-04 | $3.05 | +2.69% | $2.94 | $3.07 | $2.90 | 233.30K |
| 2026-09-03 | $2.97 | -1.66% | $3.04 | $3.05 | $2.90 | 238.90K |
| 2026-09-02 | $3.02 | -2.58% | $3.09 | $3.19 | $2.97 | 264.70K |
| 2026-09-01 | $3.10 | -1.59% | $3.15 | $3.25 | $3.07 | 417.70K |
| 2026-08-31 | $3.15 | -6.25% | $3.36 | $3.39 | $3.09 | 471.70K |
| 2026-08-28 | $3.36 | -4.82% | $3.56 | $3.58 | $3.31 | 650.70K |
| 2026-08-27 | $3.53 | -1.94% | $3.66 | $3.68 | $3.38 | 1.00M |
| 2026-08-26 | $3.60 | +2.27% | $3.49 | $3.98 | $3.41 | 3.10M |
| 2026-08-25 | $3.52 | +0.86% | $3.46 | $3.65 | $3.18 | 877.40K |
| 2026-08-24 | $3.49 | -0.29% | $3.49 | $3.73 | $3.26 | 1.27M |
| 2026-08-21 | $3.50 | -5.91% | $3.84 | $3.86 | $3.29 | 1.67M |
| 2026-08-20 | $3.72 | +28.28% | $2.96 | $4.03 | $2.89 | 15.01M |
| 2026-08-19 | $2.90 | -34.68% | $3.89 | $4.09 | $2.84 | 7.75M |
| 2026-08-18 | $4.44 | +112.44% | $4.53 | $4.95 | $4.01 | 110.13M |
| 2026-08-17 | $2.09 | -0.24% | $2.10 | $2.16 | $2.05 | 28.03M |
| 2026-08-14 | $2.10 | -18.80% | $1.95 | $2.19 | $1.85 | 536.50K |
| 2026-08-13 | $2.58 | -1.90% | $2.62 | $2.72 | $2.57 | 379.60K |
| 2026-08-12 | $2.63 | -1.13% | $2.66 | $2.67 | $2.55 | 107.70K |
| 2026-08-11 | $2.66 | -1.48% | $2.74 | $2.78 | $2.64 | 135.50K |
| 2026-08-10 | $2.70 | -1.82% | $2.77 | $2.77 | $2.61 | 138.10K |
| 2026-08-07 | $2.75 | +4.56% | $2.69 | $2.77 | $2.65 | 183.90K |
| 2026-08-06 | $2.63 | -10.85% | $2.91 | $2.93 | $2.58 | 708.00K |
| 2026-08-05 | $2.95 | +12.17% | $2.99 | $3.04 | $2.69 | 1.82M |
| 2026-08-04 | $2.63 | +21.20% | $2.21 | $2.72 | $2.17 | 690.90K |
| 2026-08-03 | $2.17 | +3.58% | $2.13 | $2.22 | $2.08 | 60.60K |
| 2026-07-31 | $2.10 | +3.71% | $2.02 | $2.13 | $1.96 | 114.70K |
| 2026-07-30 | $2.02 | +3.59% | $1.95 | $2.06 | $1.94 | 131.50K |
| 2026-07-29 | $1.95 | -5.11% | $2.02 | $2.05 | $1.92 | 134.90K |
| 2026-07-28 | $2.06 | -1.20% | $2.13 | $2.13 | $1.98 | 115.90K |
| 2026-07-27 | $2.08 | +2.97% | $2.05 | $2.11 | $2.01 | 41.00K |
| 2026-07-24 | $2.02 | -0.98% | $2.06 | $2.06 | $1.98 | 79.80K |
| 2026-07-23 | $2.04 | -4.67% | $2.11 | $2.15 | $2.03 | 103.20K |
| 2026-07-22 | $2.14 | -3.17% | $2.18 | $2.23 | $2.14 | 51.60K |
| 2026-07-21 | $2.21 | +1.38% | $2.19 | $2.29 | $2.17 | 36.70K |
| 2026-07-20 | $2.18 | +0.93% | $2.18 | $2.23 | $2.16 | 43.50K |
| 2026-07-17 | $2.16 | +0.47% | $2.11 | $2.18 | $2.11 | 115.60K |
| 2026-07-16 | $2.15 | -7.33% | $2.32 | $2.33 | $2.11 | 111.50K |
| 2026-07-15 | $2.32 | -1.69% | $2.40 | $2.40 | $2.23 | 148.20K |
| 2026-07-14 | $2.36 | +0.85% | $2.39 | $2.45 | $2.34 | 77.30K |
| 2026-07-13 | $2.34 | -5.26% | $2.44 | $2.48 | $2.32 | 115.00K |
| 2026-07-10 | $2.47 | -5.00% | $2.59 | $2.59 | $2.46 | 92.70K |
| 2026-07-09 | $2.60 | +0.78% | $2.58 | $2.69 | $2.57 | 131.70K |
| 2026-07-08 | $2.58 | +1.18% | $2.52 | $2.58 | $2.45 | 111.50K |
| 2026-07-07 | $2.55 | -8.93% | $2.78 | $2.78 | $2.55 | 201.50K |
| 2026-07-06 | $2.80 | +3.32% | $2.70 | $2.98 | $2.65 | 183.20K |
| 2026-07-02 | $2.71 | -7.82% | $2.95 | $3.04 | $2.70 | 110.60K |
| 2026-07-01 | $2.94 | -2.65% | $3.03 | $3.14 | $2.88 | 110.30K |
| 2026-06-30 | $3.02 | +5.59% | $2.84 | $3.06 | $2.82 | 162.60K |
| 2026-06-29 | $2.86 | +0.70% | $2.81 | $2.92 | $2.77 | 203.20K |
| 2026-06-26 | $2.84 | +0.35% | $2.78 | $2.96 | $2.76 | 129.60K |
| 2026-06-25 | $2.83 | -4.39% | $2.95 | $2.95 | $2.70 | 201.70K |
| 2026-06-24 | $2.96 | -8.07% | $3.16 | $3.28 | $2.96 | 262.30K |
| 2026-06-23 | $3.22 | -2.13% | $3.04 | $3.35 | $3.03 | 295.10K |
| 2026-06-22 | $3.29 | +5.45% | $3.21 | $3.41 | $3.13 | 344.70K |
| 2026-06-18 | $3.12 | -7.83% | $3.34 | $3.48 | $3.12 | 489.50K |
| 2026-06-17 | $3.38 | +2.27% | $3.19 | $3.49 | $3.09 | 301.10K |
| 2026-06-16 | $3.31 | -2.93% | $3.33 | $3.44 | $3.04 | 721.80K |
| 2026-06-15 | $3.41 | -2.57% | $3.57 | $3.70 | $3.21 | 767.40K |
| 2026-06-12 | $3.50 | -18.03% | $4.02 | $4.25 | $3.39 | 931.60K |
| 2026-06-11 | $4.27 | +16.67% | $3.42 | $4.32 | $3.42 | 1.36M |
| 2026-06-10 | $3.66 | +2.23% | $4.25 | $4.64 | $3.65 | 4.94M |
| 2026-06-09 | $3.58 | -9.60% | $3.77 | $3.95 | $3.30 | 4.55M |
| 2026-06-08 | $3.96 | -16.46% | $4.00 | $5.20 | $3.75 | 2.04M |
| 2026-06-05 | $4.74 | -10.23% | $5.04 | $5.48 | $4.71 | 2.62M |
| 2026-06-04 | $5.28 | -29.22% | $5.61 | $6.20 | $4.51 | 12.58M |
| 2026-06-03 | $7.46 | +234.53% | $6.48 | $8.27 | $5.40 | 107.64M |
| 2026-06-02 | $2.23 | -4.70% | $2.32 | $2.34 | $2.23 | 19.80M |
| 2026-06-01 | $2.34 | +2.63% | $2.26 | $2.34 | $2.24 | 21.40K |
| 2026-05-29 | $2.28 | -0.44% | $2.26 | $2.31 | $2.17 | 50.50K |
| 2026-05-28 | $2.29 | +4.57% | $2.15 | $2.36 | $2.14 | 104.00K |
| 2026-05-27 | $2.19 | +4.29% | $2.09 | $2.19 | $2.03 | 57.20K |
| 2026-05-26 | $2.10 | 0.00% | $2.05 | $2.11 | $1.98 | 81.50K |