5 DAY PERFORMANCE
-33.97%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
+13.81%
1 YEAR PERFORMANCE
-31.56%
Xos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.80 | $1.87 (3.89%) | $1.87 | $1.78 | 41.12 K | $21.64 M |
| 05/05/2026 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 9.11 K | $20.83 M |
| 05/04/2026 | $1.80 | $1.80 (0%) | $1.88 | $1.71 | 36.30 K | $20.83 M |
| 05/01/2026 | $1.76 | $1.76 (0%) | $1.80 | $1.73 | 14.25 K | $20.37 M |
| 04/30/2026 | $1.73 | $1.75 (1.16%) | $1.78 | $1.71 | 12.18 K | $20.25 M |
| 04/29/2026 | $1.69 | $1.70 (0.59%) | $1.73 | $1.68 | 19.03 K | $19.67 M |
| 04/28/2026 | $1.69 | $1.69 (0%) | $1.75 | $1.68 | 8.25 K | $19.56 M |
| 04/27/2026 | $1.68 | $1.68 (0%) | $1.77 | $1.68 | 14.20 K | $19.44 M |
| 04/24/2026 | $1.70 | $1.72 (1.18%) | $1.74 | $1.67 | 5.75 K | $19.90 M |
| 04/23/2026 | $1.70 | $1.71 (0.59%) | $1.74 | $1.69 | 25.94 K | $19.79 M |
| 04/22/2026 | $1.68 | $1.70 (1.19%) | $1.74 | $1.66 | 16.05 K | $19.67 M |
| 04/21/2026 | $1.69 | $1.69 (0%) | $1.71 | $1.65 | 35.58 K | $19.56 M |
| 04/20/2026 | $1.69 | $1.66 (-1.78%) | $1.79 | $1.65 | 30.13 K | $19.21 M |
| 04/17/2026 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.70 | 11.34 K | $19.67 M |
| 04/16/2026 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.67 | 14.40 K | $19.67 M |
| 04/15/2026 | $1.76 | $1.67 (-5.11%) | $1.80 | $1.60 | 55.63 K | $19.33 M |
| 04/14/2026 | $1.73 | $1.78 (2.89%) | $1.80 | $1.72 | 17.24 K | $20.60 M |
| 04/13/2026 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.72 | 35.50 K | $20.02 M |
| 04/10/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.77 | 14.33 K | $20.48 M |
| 04/09/2026 | $1.80 | $1.84 (2.22%) | $1.87 | $1.77 | 13.40 K | $21.29 M |
| 04/08/2026 | $1.78 | $1.82 (2.25%) | $1.89 | $1.76 | 32.40 K | $21.06 M |
| 04/07/2026 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.73 | 21.34 K | $20.02 M |
| 04/06/2026 | $1.70 | $1.70 (0%) | $1.75 | $1.67 | 31.31 K | $19.67 M |
| 04/02/2026 | $1.75 | $1.74 (-0.57%) | $1.80 | $1.70 | 13.30 K | $20.14 M |
| 04/01/2026 | $1.65 | $1.76 (6.67%) | $1.80 | $1.65 | 19.44 K | $20.37 M |
| 03/31/2026 | $1.62 | $1.63 (0.62%) | $1.70 | $1.60 | 34.80 K | $18.86 M |
| 03/30/2026 | $1.68 | $1.61 (-4.17%) | $1.79 | $1.60 | 47.26 K | $18.63 M |
| 03/27/2026 | $1.90 | $1.68 (-11.58%) | $1.96 | $1.63 | 130.40 K | $19.44 M |
| 03/26/2026 | $2.10 | $2.05 (-2.38%) | $2.15 | $2.03 | 104.46 K | $23.72 M |
| 03/25/2026 | $2.06 | $2.04 (-0.97%) | $2.11 | $2.04 | 12.70 K | $23.61 M |
| 03/24/2026 | $1.99 | $2.05 (3.02%) | $2.10 | $1.94 | 29.30 K | $23.72 M |
| 03/23/2026 | $2.01 | $2.01 (0%) | $2.06 | $1.98 | 22.90 K | $23.26 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.
