Skip to main content
Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
2.250
-0.080 (-3.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

Xos, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.362.552.212.252.25-3.43%346,557
Dec 4, 20252.312.372.212.332.33-0.85%21,878
Dec 3, 20252.172.362.162.352.352.17%24,361
Dec 2, 20252.352.382.272.302.30-3.77%22,333
Dec 1, 20252.332.392.332.392.391.27%16,208
Nov 28, 20252.272.432.272.362.362.61%26,693
Nov 26, 20252.292.372.252.302.300.44%22,221
Nov 25, 20252.252.432.202.292.29-0.43%28,307
Nov 24, 20252.282.302.252.302.301.32%12,874
Nov 21, 20252.132.282.122.272.275.58%20,932
Nov 20, 20252.212.292.152.152.15-1.38%25,741
Nov 19, 20252.302.312.152.182.18-6.44%33,326
Nov 18, 20252.302.522.292.332.330.43%12,602
Nov 17, 20252.412.492.312.322.32-4.53%32,574
Nov 14, 20252.582.582.352.432.43-3.57%38,911
Nov 13, 20252.502.642.462.522.521.20%68,354
Nov 12, 20252.452.522.382.492.493.32%33,025
Nov 11, 20252.442.452.382.412.41-0.41%16,511
Nov 10, 20252.422.452.382.422.42-23,350
Nov 7, 20252.412.472.392.422.42-27,890
Nov 6, 20252.472.502.412.422.42-3.20%21,100
Nov 5, 20252.412.512.412.502.503.31%19,743
Nov 4, 20252.552.602.412.422.42-8.68%50,058
Nov 3, 20252.722.722.652.652.65-2.57%32,744
Oct 31, 20252.622.722.602.722.722.64%19,758
Oct 30, 20252.722.802.622.652.65-3.64%71,048
Oct 29, 20252.782.852.712.752.75-1.08%41,010
Oct 28, 20252.762.872.762.782.78-23,236
Oct 27, 20252.812.822.772.782.78-1.42%10,421
Oct 24, 20252.772.842.742.822.822.17%17,708
Oct 23, 20252.762.852.712.762.76-25,741
Oct 22, 20252.872.882.732.762.76-4.50%31,069
Oct 21, 20252.842.902.802.892.891.76%23,860
Oct 20, 20252.832.922.782.842.841.79%27,091
Oct 17, 20252.772.902.712.792.790.72%33,435
Oct 16, 20252.932.932.762.772.77-4.81%25,676
Oct 15, 20252.802.952.802.912.912.11%50,806
Oct 14, 20252.802.892.762.852.852.52%43,885
Oct 13, 20252.772.892.762.782.781.09%21,438
Oct 10, 20252.962.972.712.752.75-5.50%66,256
Oct 9, 20252.942.942.852.912.91-0.34%24,402
Oct 8, 20252.822.942.822.922.921.04%18,651
Oct 7, 20252.953.032.812.892.89-1.37%50,914
Oct 6, 20252.883.002.862.932.932.09%49,258
Oct 3, 20252.742.952.742.872.873.24%59,371
Oct 2, 20252.682.842.672.782.783.35%62,708
Oct 1, 20252.622.732.622.692.69-0.37%32,690
Sep 30, 20252.662.732.632.702.702.66%17,898
Sep 29, 20252.782.832.622.632.63-5.73%65,671
Sep 26, 20252.812.812.732.792.79-0.71%25,302
Sep 25, 20252.842.892.772.812.81-1.75%28,067
Sep 24, 20252.772.972.752.862.861.42%56,386
Sep 23, 20252.903.092.822.822.82-1.74%124,500
Sep 22, 20252.842.932.792.872.871.06%50,565
Sep 19, 20252.852.902.722.842.841.07%105,564
Sep 18, 20252.652.842.652.812.816.44%52,527
Sep 17, 20252.682.752.642.642.64-1.12%42,965
Sep 16, 20252.552.752.552.672.674.71%102,671
Sep 15, 20252.372.582.362.552.556.25%124,345
Sep 12, 20252.382.482.362.402.40-58,807
Sep 11, 20252.292.472.282.402.402.56%68,885
Sep 10, 20252.322.412.302.342.34-42,377
Sep 9, 20252.262.362.252.342.342.18%50,482
Sep 8, 20252.362.392.242.292.29-2.14%101,188
Sep 5, 20252.342.352.272.342.341.74%61,967
Sep 4, 20252.382.412.212.302.30-4.96%112,872
Sep 3, 20252.602.672.382.422.42-5.84%164,094
Sep 2, 20252.842.862.542.572.57-9.19%202,811
Aug 29, 20252.953.002.832.832.83-5.35%168,674
Aug 28, 20253.033.032.972.992.99-92,013
Aug 27, 20253.073.132.992.992.99-1.97%121,749
Aug 26, 20253.093.202.993.053.05-0.97%142,772
Aug 25, 20253.143.223.043.083.08-2.22%56,127
Aug 22, 20253.163.303.113.153.15-0.94%98,340
Aug 21, 20252.953.232.943.183.186.00%101,903
Aug 20, 20253.123.202.953.003.00-2.91%131,526
Aug 19, 20253.053.203.003.093.09-0.96%192,554
Aug 18, 20253.173.173.023.123.12-4.29%234,986
Aug 15, 20253.543.552.953.263.26-13.76%849,052
Aug 14, 20254.095.603.143.783.788.31%23,666,809
Aug 13, 20253.313.583.313.493.493.56%110,795
Aug 12, 20253.313.453.173.373.373.06%26,230
Aug 11, 20253.163.333.163.273.272.35%49,382
Aug 8, 20253.093.223.093.203.203.40%12,256
Aug 7, 20253.043.153.023.093.090.98%14,951
Aug 6, 20253.083.103.033.063.06-0.65%6,313
Aug 5, 20253.023.152.983.083.082.67%16,210
Aug 4, 20253.023.082.973.003.001.01%13,718
Aug 1, 20253.073.122.972.972.97-3.57%26,867
Jul 31, 20253.093.253.033.083.08-0.32%28,823
Jul 30, 20253.043.193.043.093.092.32%11,935
Jul 29, 20253.213.253.003.023.02-4.73%28,066
Jul 28, 20253.313.323.153.173.17-5.09%16,333
Jul 25, 20253.453.563.213.343.34-4.84%38,221
Jul 24, 20253.513.593.453.513.51-0.57%18,764
Jul 23, 20253.403.603.393.533.532.32%39,306
Jul 22, 20253.283.493.203.453.454.55%29,911
Jul 21, 20253.413.513.213.303.30-2.08%40,102
Jul 18, 20253.453.583.373.373.37-2.60%46,809
Jul 17, 20253.343.593.343.463.463.59%64,605