FOXO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.02	0.03	0.01	0.01	0.01	-91.76%	19,408,968
Aug 12, 2025	0.10	0.10	0.09	0.09	0.09	-9.96%	3,405,983
Aug 11, 2025	0.11	0.11	0.10	0.10	0.10	-5.71%	9,227,137
Aug 8, 2025	0.10	0.12	0.10	0.11	0.11	-6.30%	17,940,131
Aug 7, 2025	0.14	0.14	0.11	0.12	0.12	-9.45%	170,828,054
Aug 6, 2025	0.14	0.14	0.13	0.13	0.13	-11.60%	8,933,840
Aug 5, 2025	0.15	0.15	0.14	0.14	0.14	-4.74%	2,591,183
Aug 4, 2025	0.16	0.16	0.15	0.15	0.15	-2.69%	3,283,379
Aug 1, 2025	0.15	0.16	0.15	0.16	0.16	-4.93%	3,379,307
Jul 31, 2025	0.18	0.18	0.15	0.16	0.16	-12.04%	24,537,214
Jul 30, 2025	0.22	0.22	0.16	0.19	0.19	-15.09%	5,911,677
Jul 29, 2025	0.24	0.24	0.20	0.22	0.22	-7.06%	1,279,456
Jul 28, 2025	0.25	0.25	0.23	0.24	0.24	-5.58%	1,471,729
Jul 25, 2025	0.25	0.26	0.23	0.25	0.25	-0.63%	2,021,445
Jul 24, 2025	0.26	0.27	0.24	0.25	0.25	-18.72%	3,950,203
Jul 23, 2025	0.22	0.33	0.22	0.31	0.31	42.98%	11,053,642
Jul 22, 2025	0.21	0.22	0.20	0.22	0.22	5.70%	1,824,470
Jul 21, 2025	0.22	0.22	0.19	0.21	0.21	-2.05%	1,672,564
Jul 18, 2025	0.23	0.25	0.20	0.21	0.21	-15.44%	3,371,430
Jul 17, 2025	0.26	0.28	0.23	0.25	0.25	-7.29%	3,866,117
Jul 16, 2025	0.28	0.32	0.25	0.27	0.27	-5.34%	8,635,662
Jul 15, 2025	0.29	0.29	0.28	0.28	0.28	-2.05%	1,194,775
Jul 14, 2025	0.31	0.31	0.28	0.29	0.29	-5.87%	2,167,148
Jul 11, 2025	0.31	0.33	0.31	0.31	0.31	-6.04%	2,988,523
Jul 10, 2025	0.34	0.34	0.32	0.33	0.33	-2.54%	10,551,754
Jul 9, 2025	0.33	0.35	0.33	0.33	0.33	0.90%	1,416,790
Jul 8, 2025	0.32	0.34	0.31	0.33	0.33	1.62%	971,014
Jul 7, 2025	0.35	0.35	0.32	0.33	0.33	-6.26%	1,416,310
Jul 3, 2025	0.35	0.35	0.34	0.35	0.35	-1.69%	686,542
Jul 2, 2025	0.36	0.37	0.35	0.35	0.35	-3.01%	1,246,150
Jul 1, 2025	0.36	0.37	0.34	0.37	0.37	0.77%	1,503,862
Jun 30, 2025	0.36	0.37	0.36	0.36	0.36	-2.61%	2,063,337
Jun 27, 2025	0.40	0.40	0.35	0.37	0.37	-7.39%	1,884,410
Jun 26, 2025	0.41	0.41	0.37	0.40	0.40	-3.34%	1,054,102
Jun 25, 2025	0.40	0.42	0.39	0.42	0.42	4.66%	1,590,311
Jun 24, 2025	0.39	0.40	0.38	0.40	0.40	-0.20%	781,461
Jun 23, 2025	0.42	0.43	0.39	0.40	0.40	-8.42%	944,939
Jun 20, 2025	0.45	0.45	0.42	0.43	0.43	-0.73%	1,044,692
Jun 18, 2025	0.41	0.46	0.40	0.44	0.44	9.45%	3,136,131
Jun 17, 2025	0.40	0.43	0.38	0.40	0.40	-3.45%	1,998,658
Jun 16, 2025	0.43	0.47	0.41	0.41	0.41	-3.65%	5,450,375
Jun 13, 2025	0.45	0.45	0.40	0.43	0.43	-11.05%	5,360,498
Jun 12, 2025	0.55	0.55	0.44	0.48	0.48	-19.83%	4,199,781
Jun 11, 2025	0.58	0.62	0.55	0.60	0.60	1.01%	13,631,136
Jun 10, 2025	0.62	0.64	0.59	0.60	0.60	-5.84%	925,518
Jun 9, 2025	0.67	0.67	0.63	0.63	0.63	-5.68%	754,331
Jun 6, 2025	0.70	0.72	0.65	0.67	0.67	-9.37%	1,052,417
Jun 5, 2025	0.78	0.81	0.70	0.74	0.74	-4.68%	673,955
Jun 4, 2025	0.76	0.78	0.75	0.78	0.78	-3.03%	977,472
Jun 3, 2025	0.80	0.83	0.79	0.80	0.80	0.17%	320,920