Stockscreener 앱 받기
2.79
1.82%
0.04
Xos Inc 주식 (XOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $2.89 | $2.76 | $0.1334 | 19,566.0 | +1.60% |
| 2025-10-10 | $2.97 | $2.71 | $0.26 | 66,109.0 | -5.50% |
| 2025-10-09 | $2.94 | $2.85 | $0.09 | 24,389.0 | -0.34% |
| 2025-10-08 | $2.94 | $2.82 | $0.12 | 18,638.0 | +1.04% |
| 2025-10-07 | $3.03 | $2.81 | $0.22 | 50,654.0 | -1.37% |
| 2025-10-06 | $3.00 | $2.86 | $0.1351 | 42,523.0 | +2.09% |
| 2025-10-03 | $2.95 | $2.74 | $0.21 | 57,179.0 | +3.24% |
| 2025-10-02 | $2.84 | $2.67 | $0.1691 | 60,788.0 | +3.35% |
| 2025-10-01 | $2.73 | $2.62 | $0.11 | 31,581.0 | -0.37% |
| 2025-09-30 | $2.73 | $2.63 | $0.1008 | 17,883.0 | +2.66% |
| 2025-09-29 | $2.83 | $2.62 | $0.21 | 64,072.0 | -5.73% |
| 2025-09-26 | $2.81 | $2.72 | $0.0852 | 25,300.0 | -0.71% |
| 2025-09-25 | $2.89 | $2.77 | $0.1156 | 28,057.0 | -1.75% |
| 2025-09-24 | $2.97 | $2.75 | $0.2199 | 56,079.0 | +1.42% |
| 2025-09-23 | $3.09 | $2.82 | $0.27 | 124,376.0 | -1.74% |
| 2025-09-22 | $2.93 | $2.79 | $0.14 | 49,177.0 | +1.06% |
| 2025-09-19 | $2.90 | $2.72 | $0.1817 | 105,502.0 | +1.07% |
| 2025-09-18 | $2.84 | $2.65 | $0.19 | 52,423.0 | +6.44% |
| 2025-09-17 | $2.75 | $2.64 | $0.11 | 42,520.0 | -1.12% |
| 2025-09-16 | $2.75 | $2.55 | $0.20 | 102,181.0 | +4.71% |
| 2025-09-15 | $2.58 | $2.36 | $0.22 | 123,271.0 | +6.25% |
Xos Inc 주식 (XOS) 연도별 가격 이력
이 심층 분석에서는 Xos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xos Inc 주식 (XOS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.03 | $2.62 | $0.41 | 371,427.0 | +3.48% |
| 2025-09 | $3.09 | $2.21 | $0.88 | 1,644,860.0 | -4.59% |
| 2025-08 | $5.60 | $2.83 | $2.77 | 26,047,108.0 | -7.82% |
| 2025-07 | $3.59 | $3.00 | $0.5941 | 563,695.0 | +1.66% |
| 2025-06 | $3.60 | $3.00 | $0.60 | 402,628.0 | -8.48% |
| 2025-05 | $4.06 | $3.23 | $0.83 | 414,786.0 | -13.39% |
| 2025-04 | $4.00 | $2.73 | $1.27 | 786,316.0 | +26.58% |
| 2025-03 | $4.59 | $2.91 | $1.68 | 2,532,164.0 | -33.70% |
| 2025-02 | $9.15 | $2.95 | $6.20 | 101,270,483.0 | +46.93% |
| 2025-01 | $3.82 | $2.93 | $0.8916 | 449,885.0 | -4.63% |
Xos Inc 주식 (XOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.32 | $2.92 | $1.40 | 620,235.0 | -18.96% |
| 2024-11 | $5.45 | $3.65 | $1.80 | 871,024.0 | -5.80% |
| 2024-10 | $5.00 | $4.38 | $0.62 | 431,823.0 | -1.54% |
| 2024-09 | $5.13 | $4.52 | $0.6103 | 331,612.0 | -9.36% |
| 2024-08 | $6.15 | $4.80 | $1.35 | 415,726.0 | -17.97% |
| 2024-07 | $6.94 | $6.10 | $0.84 | 207,421.0 | -11.43% |
| 2024-06 | $7.95 | $6.60 | $1.35 | 301,502.0 | -12.97% |
| 2024-05 | $9.22 | $7.13 | $2.09 | 394,205.0 | +3.25% |
| 2024-04 | $10.84 | $7.20 | $3.64 | 387,639.0 | -24.90% |
| 2024-03 | $14.86 | $9.15 | $5.71 | 480,730.0 | +12.78% |
| 2024-02 | $9.24 | $7.54 | $1.70 | 190,751.0 | +11.00% |
| 2024-01 | $9.75 | $6.98 | $2.77 | 337,487.0 | +2.51% |
Xos Inc 주식 (XOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.12 | $0.2503 | $9.87 | 3,519,089.0 | +2,700% |
| 2023-11 | $0.50 | $0.2338 | $0.2662 | 15,308,993.0 | +15.24% |
| 2023-10 | $0.39 | $0.2331 | $0.1569 | 5,380,114.0 | -28.07% |
| 2023-09 | $0.40 | $0.2706 | $0.1294 | 6,773,349.0 | +27.47% |
| 2023-08 | $0.66 | $0.26 | $0.40 | 13,813,783.0 | -33.24% |
| 2023-07 | $0.4457 | $0.2185 | $0.2272 | 12,230,798.0 | +85.66% |
| 2023-06 | $0.4488 | $0.2082 | $0.2406 | 20,722,119.0 | -47.94% |
| 2023-05 | $0.54 | $0.3572 | $0.1828 | 6,893,680.0 | -17.62% |
| 2023-04 | $0.75 | $0.48 | $0.27 | 7,952,532.0 | -3.35% |
| 2023-03 | $0.83 | $0.44 | $0.39 | 7,334,422.0 | -31.61% |
| 2023-02 | $1.05 | $0.7676 | $0.2824 | 5,173,136.0 | -18.94% |
| 2023-01 | $1.19 | $0.4433 | $0.7467 | 13,729,119.0 | +113.80% |
1.02%
자본화:
|
볼륨(24시간):