FOXO Technologies Inc. (FOXO)
NYSEAMERICAN: FOXO · Real-Time Price · USD
0.7293
+0.0293 (4.19%)
At close: May 12, 2025, 4:00 PM
0.7293
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FOXO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.68 | 0.76 | 0.66 | 0.73 | 0.73 | 4.19% | 1,609,067 |
| May 9, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -2.74% | 1,018,227 |
| May 8, 2025 | 0.76 | 0.77 | 0.70 | 0.72 | 0.72 | -5.13% | 1,891,899 |
| May 7, 2025 | 0.87 | 0.93 | 0.74 | 0.76 | 0.76 | -52.88% | 6,422,135 |
| May 6, 2025 | 2.03 | 2.38 | 1.36 | 1.61 | 1.61 | 153.10% | 195,106,043 |
| May 5, 2025 | 0.72 | 0.72 | 0.62 | 0.64 | 0.64 | -11.96% | 426,161 |
| May 2, 2025 | 0.76 | 0.77 | 0.70 | 0.72 | 0.72 | -9.52% | 668,495 |
| May 1, 2025 | 0.83 | 1.18 | 0.74 | 0.80 | 0.80 | -2.36% | 6,125,549 |
| Apr 30, 2025 | 0.89 | 0.89 | 0.77 | 0.82 | 0.82 | -13.47% | 444,885 |
| Apr 29, 2025 | 0.88 | 0.98 | 0.73 | 0.95 | 0.95 | 12.38% | 1,987,501 |
| Apr 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 901.19% | - |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | - |
| Apr 17, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -22.84% | 1,651,578 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,953,428 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 1,637,352 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.44% | 2,106,469 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.81% | 1,450,265 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.35% | 2,040,567 |
| Apr 9, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | -9.16% | 5,314,182 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 23.18% | 122,980,878 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.53% | 2,075,479 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.49% | 971,768 |
| Apr 3, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.10% | 1,206,122 |
| Apr 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.35% | 820,429 |
| Apr 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 563,278 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.32% | 1,026,832 |
| Mar 28, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -14.66% | 1,740,075 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 500,915 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 740,824 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.58% | 1,279,323 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.02% | 1,205,119 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.45% | 1,717,899 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.86% | 1,525,702 |
| Mar 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.30% | 17,831,015 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.11% | 1,040,657 |
| Mar 17, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.71% | 1,353,582 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.44% | 627,571 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.29% | 801,654 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.28% | 2,110,794 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.30% | 1,760,294 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.23% | 963,603 |
| Mar 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.37% | 815,322 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.04% | 976,026 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.92% | 1,003,328 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.27% | 1,368,902 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.53% | 1,047,499 |