Xos, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.36	2.55	2.21	2.25	2.25	-3.43%	346,557
Dec 4, 2025	2.31	2.37	2.21	2.33	2.33	-0.85%	21,878
Dec 3, 2025	2.17	2.36	2.16	2.35	2.35	2.17%	24,361
Dec 2, 2025	2.35	2.38	2.27	2.30	2.30	-3.77%	22,333
Dec 1, 2025	2.33	2.39	2.33	2.39	2.39	1.27%	16,208
Nov 28, 2025	2.27	2.43	2.27	2.36	2.36	2.61%	26,693
Nov 26, 2025	2.29	2.37	2.25	2.30	2.30	0.44%	22,221
Nov 25, 2025	2.25	2.43	2.20	2.29	2.29	-0.43%	28,307
Nov 24, 2025	2.28	2.30	2.25	2.30	2.30	1.32%	12,874
Nov 21, 2025	2.13	2.28	2.12	2.27	2.27	5.58%	20,932
Nov 20, 2025	2.21	2.29	2.15	2.15	2.15	-1.38%	25,741
Nov 19, 2025	2.30	2.31	2.15	2.18	2.18	-6.44%	33,326
Nov 18, 2025	2.30	2.52	2.29	2.33	2.33	0.43%	12,602
Nov 17, 2025	2.41	2.49	2.31	2.32	2.32	-4.53%	32,574
Nov 14, 2025	2.58	2.58	2.35	2.43	2.43	-3.57%	38,911
Nov 13, 2025	2.50	2.64	2.46	2.52	2.52	1.20%	68,354
Nov 12, 2025	2.45	2.52	2.38	2.49	2.49	3.32%	33,025
Nov 11, 2025	2.44	2.45	2.38	2.41	2.41	-0.41%	16,511
Nov 10, 2025	2.42	2.45	2.38	2.42	2.42	-	23,350
Nov 7, 2025	2.41	2.47	2.39	2.42	2.42	-	27,890
Nov 6, 2025	2.47	2.50	2.41	2.42	2.42	-3.20%	21,100
Nov 5, 2025	2.41	2.51	2.41	2.50	2.50	3.31%	19,743
Nov 4, 2025	2.55	2.60	2.41	2.42	2.42	-8.68%	50,058
Nov 3, 2025	2.72	2.72	2.65	2.65	2.65	-2.57%	32,744
Oct 31, 2025	2.62	2.72	2.60	2.72	2.72	2.64%	19,758
Oct 30, 2025	2.72	2.80	2.62	2.65	2.65	-3.64%	71,048
Oct 29, 2025	2.78	2.85	2.71	2.75	2.75	-1.08%	41,010
Oct 28, 2025	2.76	2.87	2.76	2.78	2.78	-	23,236
Oct 27, 2025	2.81	2.82	2.77	2.78	2.78	-1.42%	10,421
Oct 24, 2025	2.77	2.84	2.74	2.82	2.82	2.17%	17,708
Oct 23, 2025	2.76	2.85	2.71	2.76	2.76	-	25,741
Oct 22, 2025	2.87	2.88	2.73	2.76	2.76	-4.50%	31,069
Oct 21, 2025	2.84	2.90	2.80	2.89	2.89	1.76%	23,860
Oct 20, 2025	2.83	2.92	2.78	2.84	2.84	1.79%	27,091
Oct 17, 2025	2.77	2.90	2.71	2.79	2.79	0.72%	33,435
Oct 16, 2025	2.93	2.93	2.76	2.77	2.77	-4.81%	25,676
Oct 15, 2025	2.80	2.95	2.80	2.91	2.91	2.11%	50,806
Oct 14, 2025	2.80	2.89	2.76	2.85	2.85	2.52%	43,885
Oct 13, 2025	2.77	2.89	2.76	2.78	2.78	1.09%	21,438
Oct 10, 2025	2.96	2.97	2.71	2.75	2.75	-5.50%	66,256
Oct 9, 2025	2.94	2.94	2.85	2.91	2.91	-0.34%	24,402
Oct 8, 2025	2.82	2.94	2.82	2.92	2.92	1.04%	18,651
Oct 7, 2025	2.95	3.03	2.81	2.89	2.89	-1.37%	50,914
Oct 6, 2025	2.88	3.00	2.86	2.93	2.93	2.09%	49,258
Oct 3, 2025	2.74	2.95	2.74	2.87	2.87	3.24%	59,371
Oct 2, 2025	2.68	2.84	2.67	2.78	2.78	3.35%	62,708
Oct 1, 2025	2.62	2.73	2.62	2.69	2.69	-0.37%	32,690
Sep 30, 2025	2.66	2.73	2.63	2.70	2.70	2.66%	17,898
Sep 29, 2025	2.78	2.83	2.62	2.63	2.63	-5.73%	65,671
Sep 26, 2025	2.81	2.81	2.73	2.79	2.79	-0.71%	25,302