Xos, Inc. - Common Stock (XOS)
3.0800
-0.1300 (-4.05%)
NASDAQ · Last Trade: Apr 3rd, 11:06 AM EDT
Historical Prices For Xos, Inc. - Common Stock (XOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.00 | 3.30 | 3.00 | 3.21 | 95,933 | 3.21 |
| 4/01/2025 | 3.00 | 3.22 | 3.00 | 3.02 | 76,177 | 3.02 |
| 3/31/2025 | 3.38 | 3.50 | 2.91 | 3.01 | 285,666 | 3.01 |
| 3/28/2025 | 3.56 | 3.67 | 3.37 | 3.44 | 1,536,496 | 3.44 |
| 3/27/2025 | 3.57 | 3.65 | 3.52 | 3.56 | 25,561 | 3.56 |
| 3/26/2025 | 3.97 | 4.04 | 3.65 | 3.65 | 59,350 | 3.65 |
| 3/25/2025 | 4.26 | 4.26 | 3.95 | 4.05 | 28,772 | 4.05 |
| 3/24/2025 | 3.96 | 4.24 | 3.96 | 4.15 | 53,974 | 4.15 |
| 3/21/2025 | 3.71 | 3.96 | 3.65 | 3.95 | 48,448 | 3.95 |
| 3/20/2025 | 3.55 | 3.80 | 3.52 | 3.71 | 36,502 | 3.71 |
| 3/19/2025 | 3.51 | 3.67 | 3.51 | 3.58 | 17,821 | 3.58 |
| 3/18/2025 | 3.58 | 3.83 | 3.53 | 3.53 | 30,274 | 3.53 |
| 3/17/2025 | 3.81 | 3.89 | 3.59 | 3.62 | 78,460 | 3.62 |
| 3/14/2025 | 3.67 | 4.09 | 3.55 | 3.83 | 179,037 | 3.83 |
| 3/13/2025 | 3.41 | 3.68 | 3.41 | 3.54 | 31,861 | 3.54 |
| 3/12/2025 | 3.43 | 3.53 | 3.32 | 3.46 | 21,799 | 3.46 |
| 3/11/2025 | 3.50 | 3.71 | 3.34 | 3.43 | 25,818 | 3.43 |
| 3/10/2025 | 4.24 | 4.29 | 3.50 | 3.50 | 42,848 | 3.50 |
| 3/07/2025 | 4.18 | 4.35 | 4.06 | 4.29 | 36,365 | 4.29 |
| 3/06/2025 | 4.21 | 4.36 | 4.02 | 4.24 | 23,359 | 4.24 |
| 3/05/2025 | 3.84 | 4.42 | 3.75 | 4.16 | 66,791 | 4.16 |
| 3/04/2025 | 3.90 | 3.97 | 3.76 | 3.85 | 85,243 | 3.85 |
| 3/03/2025 | 4.45 | 4.59 | 4.00 | 4.00 | 111,910 | 4.00 |
| 2/28/2025 | 4.73 | 4.90 | 4.51 | 4.54 | 133,716 | 4.54 |
| 2/27/2025 | 4.90 | 4.98 | 4.70 | 4.79 | 90,670 | 4.79 |
| 2/26/2025 | 4.64 | 4.97 | 4.51 | 4.90 | 136,586 | 4.90 |
| 2/25/2025 | 5.25 | 5.41 | 4.81 | 4.82 | 273,908 | 4.82 |
| 2/24/2025 | 6.01 | 6.12 | 5.20 | 5.50 | 613,367 | 5.50 |
| 2/21/2025 | 5.50 | 6.03 | 5.01 | 6.00 | 1,917,038 | 6.00 |
| 2/20/2025 | 4.43 | 9.15 | 4.24 | 6.25 | 96,406,325 | 6.25 |
| 2/19/2025 | 3.17 | 3.23 | 3.10 | 3.13 | 1,795,765 | 3.13 |
| 2/18/2025 | 3.06 | 3.25 | 3.04 | 3.17 | 13,612 | 3.17 |
| 2/14/2025 | 3.06 | 3.15 | 3.06 | 3.09 | 12,206 | 3.09 |
| 2/13/2025 | 3.01 | 3.10 | 2.95 | 3.07 | 7,139 | 3.07 |
| 2/12/2025 | 3.00 | 3.13 | 3.00 | 3.06 | 17,418 | 3.06 |
| 2/11/2025 | 3.05 | 3.13 | 2.95 | 3.00 | 36,994 | 3.00 |
| 2/10/2025 | 3.03 | 3.13 | 3.02 | 3.12 | 10,976 | 3.12 |
| 2/07/2025 | 3.12 | 3.16 | 3.05 | 3.07 | 5,355 | 3.07 |
| 2/06/2025 | 3.15 | 3.17 | 3.07 | 3.16 | 7,968 | 3.16 |
| 2/05/2025 | 3.05 | 3.18 | 3.05 | 3.18 | 8,475 | 3.18 |
| 2/04/2025 | 2.97 | 3.13 | 2.97 | 3.08 | 11,520 | 3.08 |
| 2/03/2025 | 2.96 | 3.09 | 2.95 | 3.00 | 15,302 | 3.00 |
| 1/31/2025 | 3.05 | 3.12 | 3.01 | 3.09 | 11,709 | 3.09 |
| 1/30/2025 | 3.00 | 3.12 | 3.00 | 3.01 | 86,733 | 3.01 |
| 1/29/2025 | 3.01 | 3.12 | 3.00 | 3.00 | 7,286 | 3.00 |
| 1/28/2025 | 3.07 | 3.20 | 2.93 | 3.04 | 19,805 | 3.04 |
| 1/27/2025 | 3.01 | 3.29 | 3.00 | 3.10 | 28,280 | 3.10 |
| 1/24/2025 | 3.00 | 3.14 | 3.00 | 3.07 | 12,165 | 3.07 |
| 1/23/2025 | 3.11 | 3.12 | 3.00 | 3.00 | 19,776 | 3.00 |
| 1/22/2025 | 3.37 | 3.37 | 3.12 | 3.17 | 12,377 | 3.17 |
| 1/21/2025 | 3.30 | 3.34 | 3.18 | 3.24 | 15,760 | 3.24 |
| 1/17/2025 | 3.29 | 3.35 | 3.17 | 3.31 | 24,641 | 3.31 |
| 1/16/2025 | 3.29 | 3.38 | 3.12 | 3.19 | 20,115 | 3.19 |
| 1/15/2025 | 3.30 | 3.43 | 3.14 | 3.17 | 19,269 | 3.17 |
| 1/14/2025 | 3.34 | 3.56 | 3.20 | 3.27 | 13,186 | 3.27 |
| 1/13/2025 | 3.40 | 3.58 | 3.30 | 3.30 | 11,413 | 3.30 |
| 1/10/2025 | 3.46 | 3.65 | 3.39 | 3.45 | 12,008 | 3.45 |
| 1/08/2025 | 3.58 | 3.63 | 3.40 | 3.55 | 9,037 | 3.55 |
| 1/07/2025 | 3.66 | 3.75 | 3.56 | 3.57 | 33,091 | 3.57 |
| 1/06/2025 | 3.64 | 3.82 | 3.61 | 3.63 | 31,332 | 3.63 |
| 1/03/2025 | 3.30 | 3.67 | 3.25 | 3.57 | 33,538 | 3.57 |