5 DAY PERFORMANCE
-15.38%
1 MONTH PERFORMANCE
+18.24%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
-23.74%
YEAR-TO-DATE PERFORMANCE
+12.04%
1 YEAR PERFORMANCE
-69.75%
Xos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.43 | $3.46 (0.87%) | $3.53 | $3.32 | 21,749 | $27.62 M |
| 03/11/2025 | $3.50 | $3.43 (-2%) | $3.71 | $3.34 | 25,820 | $27.39 M |
| 03/10/2025 | $4.24 | $3.50 (-17.45%) | $4.29 | $3.50 | 42,900 | $27.94 M |
| 03/07/2025 | $4.18 | $4.29 (2.63%) | $4.35 | $4.06 | 36,400 | $34.25 M |
| 03/06/2025 | $4.21 | $4.24 (0.71%) | $4.36 | $4.02 | 23,400 | $33.85 M |
| 03/05/2025 | $3.84 | $4.16 (8.33%) | $4.42 | $3.75 | 67,192 | $33.21 M |
| 03/04/2025 | $3.90 | $3.85 (-1.28%) | $3.97 | $3.76 | 85,247 | $30.74 M |
| 03/03/2025 | $4.45 | $4.00 (-10.11%) | $4.59 | $4.00 | 112,172 | $31.94 M |
| 02/28/2025 | $4.73 | $4.54 (-4.02%) | $4.90 | $4.51 | 133,716 | $36.25 M |
| 02/27/2025 | $4.90 | $4.79 (-2.24%) | $4.98 | $4.70 | 90,725 | $38.24 M |
| 02/26/2025 | $4.64 | $4.90 (5.6%) | $4.97 | $4.51 | 136,784 | $39.12 M |
| 02/25/2025 | $5.25 | $4.82 (-8.19%) | $5.41 | $4.81 | 274,700 | $38.48 M |
| 02/24/2025 | $6.01 | $5.50 (-8.49%) | $6.12 | $5.20 | 614,300 | $43.91 M |
| 02/21/2025 | $5.50 | $6.00 (9.09%) | $6.03 | $5.01 | 1.92 M | $47.90 M |
| 02/20/2025 | $4.43 | $6.25 (41.08%) | $9.15 | $4.24 | 96.59 M | $49.90 M |
| 02/19/2025 | $3.17 | $3.13 (-1.26%) | $3.23 | $3.10 | 2.00 M | $24.99 M |
| 02/18/2025 | $3.06 | $3.17 (3.59%) | $3.25 | $3.04 | 13,615 | $25.31 M |
| 02/14/2025 | $3.06 | $3.09 (0.98%) | $3.15 | $3.06 | 12,206 | $24.67 M |
| 02/13/2025 | $3.01 | $3.07 (1.99%) | $3.10 | $2.95 | 7,144 | $24.51 M |
| 02/12/2025 | $3.00 | $3.06 (2%) | $3.13 | $3.00 | 17,423 | $24.43 M |
| 02/11/2025 | $3.05 | $3.00 (-1.64%) | $3.13 | $2.95 | 37,000 | $23.95 M |
| 02/10/2025 | $3.03 | $3.12 (2.97%) | $3.13 | $3.02 | 13,020 | $24.91 M |
| 02/07/2025 | $3.12 | $3.07 (-1.6%) | $3.16 | $3.05 | 5,400 | $24.51 M |
| 02/06/2025 | $3.15 | $3.16 (0.32%) | $3.17 | $3.07 | 8,000 | $25.23 M |
| 02/05/2025 | $3.05 | $3.18 (4.26%) | $3.18 | $3.05 | 8,505 | $25.39 M |
| 02/04/2025 | $2.97 | $3.08 (3.7%) | $3.13 | $2.97 | 12,437 | $24.59 M |
| 02/03/2025 | $2.96 | $3.00 (1.35%) | $3.09 | $2.95 | 16,400 | $23.95 M |
| 01/31/2025 | $3.05 | $3.09 (1.31%) | $3.12 | $3.01 | 11,709 | $24.67 M |
| 01/30/2025 | $3.00 | $3.01 (0.33%) | $3.12 | $3.00 | 87,049 | $24.03 M |
| 01/29/2025 | $3.01 | $3.00 (-0.33%) | $3.12 | $3.00 | 7,317 | $23.95 M |
| 01/28/2025 | $3.07 | $3.04 (-0.98%) | $3.20 | $2.93 | 19,805 | $24.27 M |
| 01/27/2025 | $3.01 | $3.10 (2.99%) | $3.29 | $3.00 | 28,315 | $24.75 M |
| 01/24/2025 | $3.00 | $3.07 (2.33%) | $3.14 | $3.00 | 12,200 | $24.51 M |
| 01/23/2025 | $3.11 | $3.00 (-3.54%) | $3.12 | $3.00 | 19,873 | $23.95 M |
| 01/22/2025 | $3.37 | $3.17 (-5.93%) | $3.37 | $3.12 | 12,472 | $25.31 M |
| 01/21/2025 | $3.30 | $3.24 (-1.82%) | $3.34 | $3.18 | 15,800 | $25.87 M |
| 01/17/2025 | $3.29 | $3.31 (0.61%) | $3.35 | $3.17 | 24,641 | $26.43 M |
| 01/16/2025 | $3.29 | $3.19 (-3.04%) | $3.38 | $3.12 | 20,115 | $25.47 M |
| 01/15/2025 | $3.30 | $3.17 (-3.94%) | $3.43 | $3.14 | 19,375 | $25.31 M |
| 01/14/2025 | $3.34 | $3.27 (-2.1%) | $3.56 | $3.20 | 13,200 | $26.11 M |
| 01/13/2025 | $3.40 | $3.30 (-2.94%) | $3.58 | $3.30 | 11,415 | $26.35 M |
| 01/10/2025 | $3.46 | $3.45 (-0.29%) | $3.65 | $3.39 | 12,008 | $27.54 M |
| 01/08/2025 | $3.58 | $3.55 (-0.84%) | $3.63 | $3.40 | 9,037 | $28.34 M |
| 01/07/2025 | $3.66 | $3.57 (-2.46%) | $3.75 | $3.56 | 33,142 | $28.50 M |
| 01/06/2025 | $3.64 | $3.63 (-0.27%) | $3.82 | $3.61 | 31,424 | $28.98 M |
| 01/03/2025 | $3.30 | $3.57 (8.18%) | $3.67 | $3.25 | 33,538 | $28.50 M |
| 01/02/2025 | $3.40 | $3.25 (-4.41%) | $3.50 | $3.25 | 30,601 | $25.95 M |
| 12/31/2024 | $3.48 | $3.24 (-6.9%) | $3.50 | $3.20 | 53,924 | $25.87 M |
| 12/30/2024 | $3.16 | $3.42 (8.23%) | $3.84 | $3.15 | 104,347 | $27.31 M |
| 12/27/2024 | $3.22 | $3.16 (-1.86%) | $3.35 | $3.11 | 25,983 | $25.23 M |
| 12/26/2024 | $3.33 | $3.27 (-1.8%) | $3.44 | $3.13 | 16,677 | $26.11 M |
| 12/24/2024 | $3.10 | $3.32 (7.1%) | $3.34 | $3.10 | 11,500 | $26.51 M |
| 12/23/2024 | $3.10 | $3.12 (0.65%) | $3.20 | $3.08 | 20,200 | $24.91 M |
| 12/20/2024 | $3.00 | $3.12 (4%) | $3.15 | $2.92 | 38,505 | $24.91 M |
| 12/19/2024 | $3.30 | $3.04 (-7.88%) | $3.34 | $3.00 | 36,240 | $24.27 M |
| 12/18/2024 | $3.39 | $3.25 (-4.13%) | $3.48 | $3.25 | 30,133 | $25.95 M |
| 12/17/2024 | $3.51 | $3.44 (-1.99%) | $3.52 | $3.34 | 25,114 | $27.46 M |
| 12/16/2024 | $3.56 | $3.51 (-1.4%) | $3.69 | $3.50 | 32,704 | $28.02 M |
| 12/13/2024 | $3.58 | $3.60 (0.56%) | $3.72 | $3.55 | 13,500 | $28.74 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.
