5 DAY PERFORMANCE
-17.93%
1 MONTH PERFORMANCE
-41.14%
3 MONTH PERFORMANCE
-33.97%
6 MONTH PERFORMANCE
-0.48%
YEAR-TO-DATE PERFORMANCE
+13.81%
1 YEAR PERFORMANCE
-27.46%
Xos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.56 | $2.62 (2.34%) | $2.64 | $2.56 | 53.49 K | |
| 09/18/2026 | $2.61 | $2.59 (-0.77%) | $2.63 | $2.52 | 132.33 K | $32.61 M |
| 09/17/2026 | $2.56 | $2.60 (1.56%) | $2.68 | $2.55 | 172.40 K | $32.74 M |
| 09/16/2026 | $2.52 | $2.51 (-0.4%) | $2.59 | $2.46 | 111.42 K | $31.60 M |
| 09/15/2026 | $2.56 | $2.52 (-1.56%) | $2.64 | $2.47 | 214.84 K | $31.73 M |
| 09/14/2026 | $2.68 | $2.58 (-3.73%) | $2.69 | $2.57 | 273.26 K | $32.48 M |
| 09/11/2026 | $2.79 | $2.71 (-2.87%) | $2.86 | $2.68 | 150.85 K | $34.12 M |
| 09/10/2026 | $2.79 | $2.79 (0%) | $2.85 | $2.77 | 96.68 K | $35.13 M |
| 09/09/2026 | $2.88 | $2.82 (-2.08%) | $2.90 | $2.78 | 250.71 K | $35.51 M |
| 09/08/2026 | $2.96 | $2.88 (-2.7%) | $3.02 | $2.86 | 240.42 K | $36.26 M |
| 09/04/2026 | $2.94 | $3.05 (3.74%) | $3.07 | $2.90 | 233.65 K | $38.40 M |
| 09/03/2026 | $3.04 | $2.97 (-2.3%) | $3.05 | $2.90 | 240.94 K | $37.40 M |
| 09/02/2026 | $3.09 | $3.02 (-2.27%) | $3.19 | $2.97 | 265.29 K | $38.02 M |
| 09/01/2026 | $3.15 | $3.10 (-1.59%) | $3.25 | $3.07 | 417.70 K | $39.03 M |
| 08/31/2026 | $3.36 | $3.15 (-6.25%) | $3.39 | $3.09 | 471.71 K | $39.66 M |
| 08/28/2026 | $3.56 | $3.36 (-5.62%) | $3.58 | $3.31 | 654.06 K | $42.31 M |
| 08/27/2026 | $3.66 | $3.53 (-3.55%) | $3.68 | $3.38 | 1.01 M | $44.45 M |
| 08/26/2026 | $3.49 | $3.60 (3.15%) | $3.98 | $3.41 | 3.10 M | $45.33 M |
| 08/25/2026 | $3.46 | $3.52 (1.73%) | $3.65 | $3.18 | 880.52 K | $44.32 M |
| 08/24/2026 | $3.49 | $3.49 (0%) | $3.73 | $3.26 | 1.27 M | $43.94 M |
| 08/21/2026 | $3.84 | $3.50 (-8.85%) | $3.86 | $3.29 | 1.67 M | $44.07 M |
| 08/20/2026 | $2.96 | $3.72 (25.68%) | $4.03 | $2.89 | 15.01 M | $46.84 M |
| 08/19/2026 | $3.89 | $2.90 (-25.45%) | $4.09 | $2.83 | 7.75 M | $36.51 M |
| 08/18/2026 | $4.53 | $4.44 (-1.99%) | $4.95 | $4.01 | 110.13 M | $55.90 M |
| 08/17/2026 | $2.10 | $2.09 (-0.48%) | $2.16 | $2.05 | 28.03 M | $26.32 M |
| 08/14/2026 | $1.95 | $2.10 (7.69%) | $2.19 | $1.85 | 536.85 K | $26.44 M |
| 08/13/2026 | $2.62 | $2.58 (-1.53%) | $2.72 | $2.57 | 379.60 K | $32.48 M |
| 08/12/2026 | $2.66 | $2.63 (-1.13%) | $2.67 | $2.55 | 107.95 K | $33.11 M |
| 08/11/2026 | $2.74 | $2.66 (-2.92%) | $2.78 | $2.64 | 135.58 K | $33.49 M |
| 08/10/2026 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.61 | 138.51 K | $34.00 M |
| 08/07/2026 | $2.69 | $2.75 (2.23%) | $2.77 | $2.65 | 184.01 K | $31.82 M |
| 08/06/2026 | $2.91 | $2.63 (-9.62%) | $2.93 | $2.58 | 708.05 K | $30.43 M |
| 08/05/2026 | $2.99 | $2.95 (-1.34%) | $3.04 | $2.69 | 1.82 M | $34.14 M |
| 08/04/2026 | $2.21 | $2.63 (19%) | $2.72 | $2.17 | 690.90 K | $30.43 M |
| 08/03/2026 | $2.13 | $2.17 (1.88%) | $2.22 | $2.08 | 60.61 K | $25.11 M |
| 07/31/2026 | $2.02 | $2.10 (3.96%) | $2.13 | $1.96 | 114.76 K | $24.30 M |
| 07/30/2026 | $1.95 | $2.02 (3.59%) | $2.06 | $1.94 | 131.58 K | $23.38 M |
| 07/29/2026 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.92 | 134.97 K | $22.57 M |
| 07/28/2026 | $2.13 | $2.06 (-3.29%) | $2.13 | $1.98 | 115.94 K | $23.84 M |
| 07/27/2026 | $2.05 | $2.08 (1.46%) | $2.11 | $2.01 | 41.67 K | $24.07 M |
| 07/24/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.98 | 79.80 K | $23.38 M |
| 07/23/2026 | $2.11 | $2.04 (-3.32%) | $2.15 | $2.03 | 103.34 K | $23.61 M |
| 07/22/2026 | $2.18 | $2.14 (-1.83%) | $2.23 | $2.14 | 51.65 K | $24.76 M |
| 07/21/2026 | $2.19 | $2.21 (0.91%) | $2.29 | $2.17 | 36.74 K | $25.57 M |
| 07/20/2026 | $2.18 | $2.18 (0%) | $2.23 | $2.16 | 43.50 K | $25.23 M |
| 07/17/2026 | $2.11 | $2.16 (2.37%) | $2.18 | $2.11 | 115.60 K | $25.00 M |
| 07/16/2026 | $2.32 | $2.15 (-7.33%) | $2.33 | $2.11 | 111.54 K | $24.88 M |
| 07/15/2026 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.23 | 148.25 K | $26.85 M |
| 07/14/2026 | $2.39 | $2.36 (-1.26%) | $2.45 | $2.34 | 77.31 K | $27.31 M |
| 07/13/2026 | $2.44 | $2.34 (-4.1%) | $2.48 | $2.32 | 115.17 K | $27.08 M |
| 07/10/2026 | $2.59 | $2.47 (-4.63%) | $2.59 | $2.46 | 93.06 K | $28.58 M |
| 07/09/2026 | $2.58 | $2.60 (0.78%) | $2.69 | $2.57 | 131.75 K | $30.09 M |
| 07/08/2026 | $2.52 | $2.58 (2.38%) | $2.58 | $2.45 | 111.50 K | $29.86 M |
| 07/07/2026 | $2.78 | $2.55 (-8.27%) | $2.78 | $2.55 | 201.86 K | $29.51 M |
| 07/06/2026 | $2.70 | $2.80 (3.7%) | $2.98 | $2.65 | 183.47 K | $32.40 M |
| 07/02/2026 | $2.95 | $2.71 (-8.14%) | $3.04 | $2.70 | 110.96 K | $31.36 M |
| 07/01/2026 | $3.03 | $2.94 (-2.97%) | $3.14 | $2.88 | 110.30 K | $34.02 M |
| 06/30/2026 | $2.84 | $3.02 (6.34%) | $3.06 | $2.82 | 162.63 K | $34.95 M |
| 06/29/2026 | $2.81 | $2.86 (1.78%) | $2.92 | $2.77 | 203.21 K | $33.10 M |
| 06/26/2026 | $2.78 | $2.84 (2.16%) | $2.96 | $2.76 | 129.60 K | $32.86 M |
| 06/25/2026 | $2.95 | $2.83 (-4.07%) | $2.95 | $2.70 | 202.42 K | $32.75 M |
| 06/24/2026 | $3.16 | $2.96 (-6.33%) | $3.28 | $2.96 | 262.35 K | $34.25 M |
| 06/23/2026 | $3.04 | $3.22 (5.92%) | $3.35 | $3.03 | 295.15 K | $37.26 M |
| 06/22/2026 | $3.21 | $3.29 (2.49%) | $3.41 | $3.13 | 344.71 K | $38.07 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.
