5 DAY PERFORMANCE
+74.70%
1 MONTH PERFORMANCE
+38.76%
3 MONTH PERFORMANCE
-36.54%
6 MONTH PERFORMANCE
+64.77%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-9.94%
FOXO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.15 | $0.16 (4.43%) | $0.16 | $0.14 | 1.24 M | $1.97 M |
| 03/11/2025 | $0.15 | $0.16 (2.43%) | $0.16 | $0.14 | 1.76 M | $2.05 M |
| 03/10/2025 | $0.16 | $0.15 (-4%) | $0.16 | $0.14 | 1.01 M | $2.02 M |
| 03/07/2025 | $0.15 | $0.17 (7.37%) | $0.17 | $0.15 | 815,322 | $2.18 M |
| 03/06/2025 | $0.16 | $0.15 (-5.5%) | $0.17 | $0.15 | 976,026 | $2.03 M |
| 03/05/2025 | $0.16 | $0.17 (2.84%) | $0.17 | $0.15 | 1.00 M | $2.19 M |
| 03/04/2025 | $0.16 | $0.16 (-1.88%) | $0.16 | $0.15 | 1.37 M | $2.07 M |
| 03/03/2025 | $0.17 | $0.16 (-4.09%) | $0.18 | $0.16 | 1.05 M | $2.16 M |
| 02/28/2025 | $0.16 | $0.17 (4.29%) | $0.17 | $0.16 | 1.51 M | $2.24 M |
| 02/27/2025 | $0.18 | $0.17 (-6.15%) | $0.18 | $0.16 | 1.94 M | $2.21 M |
| 02/26/2025 | $0.17 | $0.18 (7.15%) | $0.19 | $0.17 | 4.18 M | $2.37 M |
| 02/25/2025 | $0.18 | $0.16 (-8.16%) | $0.18 | $0.15 | 6.02 M | $2.15 M |
| 02/24/2025 | $0.28 | $0.20 (-28.52%) | $0.30 | $0.18 | 82.58 M | $2.60 M |
| 02/21/2025 | $0.21 | $0.21 (-2.38%) | $0.21 | $0.20 | 790,608 | $2.70 M |
| 02/20/2025 | $0.21 | $0.20 (-4.37%) | $0.21 | $0.20 | 994,002 | $2.68 M |
| 02/19/2025 | $0.21 | $0.21 (-1.07%) | $0.22 | $0.21 | 935,935 | $2.80 M |
| 02/18/2025 | $0.24 | $0.22 (-5.78%) | $0.24 | $0.21 | 1.46 M | $2.91 M |
| 02/14/2025 | $0.22 | $0.24 (6.82%) | $0.25 | $0.21 | 2.92 M | $3.09 M |
| 02/13/2025 | $0.21 | $0.22 (4.55%) | $0.23 | $0.20 | 4.10 M | $2.93 M |
| 02/12/2025 | $0.20 | $0.21 (3.57%) | $0.21 | $0.20 | 1.51 M | $2.75 M |
| 02/11/2025 | $0.21 | $0.21 (-2.26%) | $0.23 | $0.20 | 2.00 M | $2.74 M |
| 02/10/2025 | $0.22 | $0.22 (-0.19%) | $0.22 | $0.20 | 2.97 M | $2.83 M |
| 02/07/2025 | $0.22 | $0.22 (-2.14%) | $0.23 | $0.21 | 1.35 M | $2.89 M |
| 02/06/2025 | $0.23 | $0.23 (-2.04%) | $0.23 | $0.22 | 940,700 | $2.96 M |
| 02/05/2025 | $0.22 | $0.23 (4.86%) | $0.23 | $0.22 | 1.62 M | $3.07 M |
| 02/04/2025 | $0.23 | $0.23 (-0.35%) | $0.24 | $0.22 | 1.13 M | $2.99 M |
| 02/03/2025 | $0.24 | $0.23 (-1.23%) | $0.24 | $0.23 | 1.73 M | $3.07 M |
| 01/31/2025 | $0.25 | $0.24 (-4.38%) | $0.26 | $0.24 | 2.08 M | $3.16 M |
| 01/30/2025 | $0.23 | $0.26 (16.39%) | $0.27 | $0.23 | 6.55 M | $3.45 M |
| 01/29/2025 | $0.23 | $0.22 (-4.49%) | $0.23 | $0.22 | 2.25 M | $2.94 M |
| 01/28/2025 | $0.27 | $0.25 (-7.94%) | $0.27 | $0.24 | 3.11 M | $3.24 M |
| 01/27/2025 | $0.26 | $0.27 (1.8%) | $0.28 | $0.24 | 2.64 M | $3.49 M |
| 01/24/2025 | $0.26 | $0.27 (5.68%) | $0.29 | $0.24 | 4.35 M | $3.60 M |
| 01/23/2025 | $0.27 | $0.27 (-0.3%) | $0.30 | $0.25 | 7.45 M | $3.51 M |
| 01/22/2025 | $0.27 | $0.27 (-0.84%) | $0.36 | $0.26 | 119.42 M | $3.55 M |
| 01/21/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.21 | 3.11 M | $3.03 M |
| 01/17/2025 | $0.26 | $0.23 (-10.26%) | $0.30 | $0.20 | 11.34 M | $3.03 M |
| 01/16/2025 | $0.20 | $0.32 (56.95%) | $0.38 | $0.19 | 94.18 M | $4.14 M |
| 01/15/2025 | $0.20 | $0.20 (-0.8%) | $0.21 | $0.18 | 1.45 M | $2.62 M |
| 01/14/2025 | $0.24 | $0.21 (-14.42%) | $0.25 | $0.20 | 1.91 M | $2.72 M |
| 01/13/2025 | $0.26 | $0.24 (-7.17%) | $0.27 | $0.23 | 1.07 M | $3.22 M |
| 01/10/2025 | $0.26 | $0.27 (4.06%) | $0.28 | $0.26 | 919,025 | $3.57 M |
| 01/08/2025 | $0.27 | $0.27 (-1.39%) | $0.28 | $0.26 | 1.38 M | $3.55 M |
| 01/07/2025 | $0.30 | $0.29 (-4.33%) | $0.30 | $0.26 | 2.31 M | $3.78 M |
| 01/06/2025 | $0.31 | $0.29 (-5.26%) | $0.32 | $0.29 | 2.26 M | $3.82 M |
| 01/03/2025 | $0.33 | $0.31 (-7.86%) | $0.34 | $0.30 | 5.02 M | $4.06 M |
| 01/02/2025 | $0.29 | $0.29 (0%) | $0.31 | $0.28 | 1.82 M | $3.82 M |
| 12/31/2024 | $0.32 | $0.29 (-7.76%) | $0.34 | $0.29 | 6.46 M | $3.83 M |
| 12/30/2024 | $0.30 | $0.30 (-0.17%) | $0.32 | $0.27 | 3.11 M | $3.95 M |
| 12/27/2024 | $0.29 | $0.32 (8.62%) | $0.38 | $0.29 | 8.61 M | $4.14 M |
| 12/26/2024 | $0.25 | $0.28 (13.41%) | $0.30 | $0.24 | 3.45 M | $3.68 M |
| 12/24/2024 | $0.28 | $0.25 (-11.32%) | $0.28 | $0.23 | 1.10 M | $3.27 M |
| 12/23/2024 | $0.29 | $0.28 (-5.65%) | $0.32 | $0.26 | 770,436 | $3.62 M |
| 12/20/2024 | $0.28 | $0.28 (0.04%) | $0.34 | $0.28 | 2.08 M | $3.70 M |
| 12/19/2024 | $0.32 | $0.29 (-7.26%) | $0.32 | $0.29 | 1.29 M | $3.87 M |
| 12/18/2024 | $0.36 | $0.32 (-9.86%) | $0.37 | $0.30 | 2.32 M | $4.27 M |
| 12/17/2024 | $0.40 | $0.37 (-8.68%) | $0.40 | $0.35 | 1.81 M | $4.82 M |
| 12/16/2024 | $0.40 | $0.40 (0.33%) | $0.44 | $0.38 | 3.37 M | $5.28 M |
| 12/13/2024 | $0.47 | $0.45 (-3.23%) | $0.47 | $0.42 | 1.28 M | $5.92 M |
| 12/12/2024 | $0.46 | $0.46 (-0.65%) | $0.48 | $0.45 | 522,716 | $6.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
