5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-19.22%
3 MONTH PERFORMANCE
+11.35%
6 MONTH PERFORMANCE
-9.25%
YEAR-TO-DATE PERFORMANCE
+13.81%
1 YEAR PERFORMANCE
-33.33%
Xos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $3.34 | $3.12 (-6.59%) | $3.48 | $3.12 | 489.50 K | $36.10 M |
| 06/17/2026 | $3.19 | $3.39 (6.27%) | $3.49 | $3.09 | 301.10 K | $39.23 M |
| 06/16/2026 | $3.33 | $3.31 (-0.6%) | $3.44 | $3.04 | 721.80 K | $38.30 M |
| 06/15/2026 | $3.57 | $3.41 (-4.48%) | $3.70 | $3.21 | 776.77 K | $39.46 M |
| 06/12/2026 | $4.02 | $3.50 (-12.94%) | $4.25 | $3.39 | 939.82 K | $40.50 M |
| 06/11/2026 | $3.42 | $4.27 (24.85%) | $4.32 | $3.42 | 1.36 M | $49.41 M |
| 06/10/2026 | $4.25 | $3.66 (-13.88%) | $4.64 | $3.65 | 4.94 M | $42.35 M |
| 06/09/2026 | $3.77 | $3.58 (-5.04%) | $3.95 | $3.30 | 4.55 M | $41.43 M |
| 06/08/2026 | $4.00 | $3.96 (-1%) | $5.20 | $3.75 | 2.04 M | $45.83 M |
| 06/05/2026 | $5.04 | $4.74 (-5.95%) | $5.48 | $4.71 | 2.62 M | $54.85 M |
| 06/04/2026 | $5.61 | $5.28 (-5.88%) | $6.20 | $4.51 | 12.58 M | $61.10 M |
| 06/03/2026 | $6.48 | $7.46 (15.12%) | $8.27 | $5.40 | 107.64 M | $86.33 M |
| 06/02/2026 | $2.32 | $2.23 (-3.88%) | $2.34 | $2.23 | 19.80 M | $25.81 M |
| 06/01/2026 | $2.26 | $2.34 (3.54%) | $2.34 | $2.24 | 21.51 K | $27.08 M |
| 05/29/2026 | $2.26 | $2.28 (0.88%) | $2.31 | $2.17 | 50.59 K | $26.38 M |
| 05/28/2026 | $2.15 | $2.29 (6.51%) | $2.36 | $2.14 | 104.04 K | $26.50 M |
| 05/27/2026 | $2.09 | $2.19 (4.78%) | $2.19 | $2.03 | 57.21 K | $25.34 M |
| 05/26/2026 | $2.05 | $2.10 (2.44%) | $2.11 | $1.98 | 81.50 K | $24.30 M |
| 05/22/2026 | $2.05 | $2.10 (2.44%) | $2.12 | $2.00 | 34.44 K | $24.30 M |
| 05/21/2026 | $2.08 | $2.04 (-1.92%) | $2.11 | $1.96 | 68.45 K | $23.61 M |
| 05/20/2026 | $2.00 | $2.08 (4%) | $2.11 | $1.97 | 66.90 K | $24.07 M |
| 05/19/2026 | $2.08 | $2.02 (-2.88%) | $2.15 | $1.98 | 99.30 K | $23.38 M |
| 05/18/2026 | $2.08 | $2.10 (0.96%) | $2.18 | $1.95 | 110.75 K | $24.30 M |
| 05/15/2026 | $1.88 | $2.13 (13.3%) | $2.18 | $1.86 | 240.90 K | $24.65 M |
| 05/14/2026 | $1.99 | $1.98 (-0.5%) | $2.16 | $1.93 | 393.00 K | $22.91 M |
| 05/13/2026 | $1.96 | $2.03 (3.57%) | $2.07 | $1.75 | 639.51 K | $23.49 M |
| 05/12/2026 | $2.09 | $1.92 (-8.13%) | $2.15 | $1.83 | 7.37 M | $22.22 M |
| 05/11/2026 | $1.85 | $1.89 (2.16%) | $1.93 | $1.84 | 5.03 M | $21.87 M |
| 05/08/2026 | $1.86 | $1.84 (-1.08%) | $1.89 | $1.84 | 36.60 K | $21.29 M |
| 05/07/2026 | $1.86 | $1.85 (-0.54%) | $1.91 | $1.82 | 22.70 K | $21.41 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.
