Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.030
-0.750 (-19.84%)
Aug 15, 2025, 10:39 AM - Market open
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.50 | 3.50 | 3.17 | 3.17 | - | -16.14% | 157,003 |
| 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% | 110,795 |
| 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 | 2.35% | 49,382 |
| Aug 8, 2025 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | 3.40% | 12,256 |
| Aug 7, 2025 | 3.04 | 3.15 | 3.02 | 3.09 | 3.09 | 0.98% | 14,951 |
| Aug 6, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | -0.65% | 6,313 |
| Aug 5, 2025 | 3.02 | 3.15 | 2.98 | 3.08 | 3.08 | 2.67% | 16,210 |
| Aug 4, 2025 | 3.02 | 3.08 | 2.97 | 3.00 | 3.00 | 1.01% | 13,718 |
| Aug 1, 2025 | 3.07 | 3.12 | 2.97 | 2.97 | 2.97 | -3.57% | 26,867 |
| Jul 31, 2025 | 3.09 | 3.25 | 3.03 | 3.08 | 3.08 | -0.32% | 28,823 |
| Jul 30, 2025 | 3.04 | 3.19 | 3.04 | 3.09 | 3.09 | 2.32% | 11,935 |
| Jul 29, 2025 | 3.21 | 3.25 | 3.00 | 3.02 | 3.02 | -4.73% | 28,066 |
| Jul 28, 2025 | 3.31 | 3.32 | 3.15 | 3.17 | 3.17 | -5.09% | 16,333 |
| Jul 25, 2025 | 3.45 | 3.56 | 3.21 | 3.34 | 3.34 | -4.84% | 38,221 |
| Jul 24, 2025 | 3.51 | 3.59 | 3.45 | 3.51 | 3.51 | -0.57% | 18,764 |
| Jul 23, 2025 | 3.40 | 3.60 | 3.39 | 3.53 | 3.53 | 2.32% | 39,306 |
| Jul 22, 2025 | 3.28 | 3.49 | 3.20 | 3.45 | 3.45 | 4.55% | 29,911 |
| Jul 21, 2025 | 3.41 | 3.51 | 3.21 | 3.30 | 3.30 | -2.08% | 40,102 |
| Jul 18, 2025 | 3.45 | 3.58 | 3.37 | 3.37 | 3.37 | -2.60% | 46,809 |
| Jul 17, 2025 | 3.34 | 3.59 | 3.34 | 3.46 | 3.46 | 3.59% | 64,605 |
| Jul 16, 2025 | 3.37 | 3.45 | 3.34 | 3.34 | 3.34 | 1.21% | 13,101 |
| Jul 15, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -3.31% | 16,280 |
| Jul 14, 2025 | 3.43 | 3.50 | 3.34 | 3.41 | 3.41 | -0.78% | 29,522 |
| Jul 11, 2025 | 3.47 | 3.49 | 3.29 | 3.44 | 3.44 | 0.88% | 19,044 |
| Jul 10, 2025 | 3.33 | 3.50 | 3.26 | 3.41 | 3.41 | 2.71% | 38,160 |
| Jul 9, 2025 | 3.33 | 3.41 | 3.23 | 3.32 | 3.32 | 0.61% | 9,102 |
| Jul 8, 2025 | 3.17 | 3.37 | 3.17 | 3.30 | 3.30 | 3.12% | 16,823 |
| Jul 7, 2025 | 3.21 | 3.30 | 3.20 | 3.20 | 3.20 | -0.31% | 17,191 |
| Jul 3, 2025 | 3.20 | 3.30 | 3.20 | 3.21 | 3.21 | -0.93% | 14,097 |
| Jul 2, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | 4.18% | 15,916 |
| Jul 1, 2025 | 3.02 | 3.22 | 3.00 | 3.11 | 3.11 | 2.98% | 50,562 |
| Jun 30, 2025 | 3.01 | 3.09 | 3.01 | 3.02 | 3.02 | - | 9,727 |
| Jun 27, 2025 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | -0.66% | 13,123 |
| Jun 26, 2025 | 3.01 | 3.15 | 3.01 | 3.04 | 3.04 | -0.82% | 19,512 |
| Jun 25, 2025 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | 2.17% | 6,329 |
| Jun 24, 2025 | 3.05 | 3.10 | 3.00 | 3.00 | 3.00 | -0.33% | 16,139 |
| Jun 23, 2025 | 3.01 | 3.05 | 3.00 | 3.01 | 3.01 | - | 19,580 |
| Jun 20, 2025 | 3.03 | 3.14 | 3.00 | 3.01 | 3.01 | -1.63% | 13,164 |
| Jun 18, 2025 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -1.29% | 13,767 |
| Jun 17, 2025 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | 0.65% | 8,216 |
| Jun 16, 2025 | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | - | 12,739 |
| Jun 13, 2025 | 3.27 | 3.31 | 3.00 | 3.08 | 3.08 | -4.35% | 23,279 |
| Jun 12, 2025 | 3.30 | 3.35 | 3.22 | 3.22 | 3.22 | -3.01% | 9,156 |
| Jun 11, 2025 | 3.38 | 3.54 | 3.30 | 3.32 | 3.32 | -0.90% | 24,997 |
| Jun 10, 2025 | 3.26 | 3.60 | 3.25 | 3.35 | 3.35 | 3.08% | 55,384 |
| Jun 9, 2025 | 3.22 | 3.30 | 3.12 | 3.25 | 3.25 | 3.17% | 48,582 |
| Jun 6, 2025 | 3.10 | 3.20 | 3.05 | 3.15 | 3.15 | 2.61% | 22,082 |
| Jun 5, 2025 | 3.12 | 3.27 | 3.05 | 3.07 | 3.07 | -1.60% | 16,994 |