Get the Stockscreener App
0.4008
7.48%
-0.0324
FOXO Technologies Inc Stock (FOXO) Price History
The historical daily chart and data for FOXO Technologies Inc stock (FOXO), show that the latest closing stock price as of May 30, 2025, is $0.4008.
- FOXO Technologies Inc all-time high stock price is $13.00, occurred on November 12, 2024.
- The lowest FOXO Technologies Inc stock price recorded was $0.00 on November 06, 2023. Since then, FOXO Technologies Inc's stock price has risen over to $0.4008 now.
- The 52-week high stock price for FOXO is $13.00, representing a 3,144% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for FOXO is $0.3841, indicating a -4.17% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about FOXO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.42 | $0.3841 | $0.0359 | 731,694.0 | -7.48% |
| May 29, 2025 | $0.47 | $0.42 | $0.05 | 1,180,309.0 | -7.83% |
| May 28, 2025 | $0.4922 | $0.45 | $0.0422 | 812,808.0 | +2.17% |
| May 27, 2025 | $0.508 | $0.45 | $0.058 | 1,036,313.0 | -9.80% |
| May 23, 2025 | $0.5478 | $0.491 | $0.0568 | 866,858.0 | -7.27% |
| May 22, 2025 | $0.5724 | $0.54 | $0.0324 | 1,078,733.0 | -3.86% |
| May 21, 2025 | $0.6321 | $0.5691 | $0.063 | 2,102,714.0 | -10.54% |
| May 20, 2025 | $0.645 | $0.5866 | $0.0584 | 876,668.0 | +6.58% |
| May 19, 2025 | $0.6513 | $0.58 | $0.0713 | 906,752.0 | -7.36% |
| May 16, 2025 | $0.685 | $0.6217 | $0.0633 | 1,295,423.0 | +0.25% |
| May 15, 2025 | $0.6776 | $0.6398 | $0.0378 | 472,822.0 | -5.14% |
| May 14, 2025 | $0.7499 | $0.6615 | $0.0884 | 893,748.0 | -4.75% |
| May 13, 2025 | $0.7527 | $0.7084 | $0.0443 | 476,919.0 | -1.95% |
| May 12, 2025 | $0.76 | $0.6617 | $0.0983 | 1,582,474.0 | +4.19% |
| May 09, 2025 | $0.7358 | $0.675 | $0.0608 | 983,872.0 | -2.74% |
| May 08, 2025 | $0.774 | $0.70 | $0.074 | 1,841,545.0 | -5.13% |
| May 07, 2025 | $0.93 | $0.7358 | $0.1942 | 6,275,063.0 | -52.88% |
| May 06, 2025 | $2.38 | $1.36 | $1.02 | 197,640,167.0 | +153.10% |
| May 05, 2025 | $0.7202 | $0.615 | $0.1052 | 420,132.0 | -11.96% |
| May 02, 2025 | $0.77 | $0.696 | $0.074 | 652,860.0 | -9.52% |
FOXO Technologies Inc Stock (FOXO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FOXO Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FOXO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FOXO Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
FOXO Technologies Inc Stock (FOXO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.38 | $0.3841 | $2.00 | 228,932,297.0 | -50.99% |
| Apr, 2025 | $1.49 | $0.70 | $0.79 | 16,671,084.9 | -33.51% |
| Mar, 2025 | $1.76 | $1.13 | $0.63 | 3,885,052.9 | -27.65% |
| Feb, 2025 | $3.00 | $1.51 | $1.49 | 11,930,761.9 | -29.17% |
| Jan, 2025 | $3.75 | $1.85 | $1.90 | 27,052,036.3 | -17.61% |
FOXO Technologies Inc Stock (FOXO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.59 | $2.30 | $3.29 | 4,573,944.6 | -41.81% |
| Nov, 2024 | $13.00 | $1.31 | $11.69 | 302,118,488.2 | +292.76% |
| Oct, 2024 | $1.93 | $1.30 | $0.63 | 521,618.4 | -30.89% |
| Sep, 2024 | $2.04 | $1.50 | $0.54 | 325,735.2 | +22.66% |
| Aug, 2024 | $2.20 | $1.30 | $0.897 | 715,865.3 | -28.45% |
| Jul, 2024 | $2.90 | $2.00 | $0.898 | 616,343.3 | -18.49% |
| Jun, 2024 | $5.10 | $2.20 | $2.90 | 7,505,408.6 | -44.12% |
| May, 2024 | $5.40 | $2.65 | $2.76 | 3,589,629.1 | +70.42% |
| Apr, 2024 | $4.05 | $2.56 | $1.49 | 683,946.1 | -31.47% |
| Mar, 2024 | $4.50 | $2.85 | $1.65 | 1,930,682.3 | +26.01% |
| Feb, 2024 | $4.50 | $2.70 | $1.80 | 4,148,099.3 | +4.53% |
| Jan, 2024 | $3.91 | $2.61 | $1.30 | 2,147,195.6 | -3.35% |
FOXO Technologies Inc Stock (FOXO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.96 | $2.50 | $3.46 | 5,161,194.8 | -3.99% |
| Nov, 2023 | $8.50 | $2.80 | $5.70 | 1,034,928.0 | +472.16% |
| Oct, 2023 | $2.07 | $0.552 | $1.52 | 17,633,671.6 | -44.89% |
| Sep, 2023 | $1.45 | $0.92 | $0.53 | 5,885,773.6 | +0.00% |
0.25%
0.35%
Cap:
|
Volume (24h):