Get the Stockscreener App
7.6001
0.57%
-0.0449
Xos Inc Stock (XOS) Price History
The historical daily chart and data for Xos Inc stock (XOS), show that the latest closing stock price as of May 10, 2024, is $7.6001.
- Xos Inc all-time high stock price is $14.86, occurred on March 04, 2024.
- The lowest Xos Inc stock price recorded was $0.2082 on June 28, 2023. Since then, Xos Inc's stock price has risen over 3,550% to $7.6001 now.
- The 52-week high stock price for XOS is $14.86, representing a 95.52% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for XOS is $0.2082, indicating a -97.26% decrease from the current share price, occurred on June 28, 2023.
- The closing price of Xos Inc (XOS) stock in the beginning of 2023 was $2.94. The stock closed the year at $0.4429, a loss of over -84.94% for the year.
The table below shows more information about XOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $7.82 | $7.50 | $0.3163 | 8,234.0 | +0.04% |
| May 09, 2024 | $7.75 | $7.47 | $0.2819 | 9,770.0 | +0.46% |
| May 08, 2024 | $7.64 | $7.40 | $0.2344 | 5,386.0 | +1.87% |
| May 07, 2024 | $7.73 | $7.47 | $0.2599 | 8,834.0 | -0.40% |
| May 06, 2024 | $7.67 | $7.44 | $0.229 | 11,426.0 | +0.67% |
| May 03, 2024 | $7.68 | $7.13 | $0.55 | 25,469.0 | -2.61% |
| May 02, 2024 | $7.70 | $7.28 | $0.4199 | 21,670.0 | +2.00% |
| May 01, 2024 | $7.73 | $7.38 | $0.348 | 8,430.0 | -2.47% |
| Apr 30, 2024 | $7.75 | $7.20 | $0.55 | 11,309.0 | +4.63% |
| Apr 29, 2024 | $7.69 | $7.35 | $0.3379 | 8,738.0 | -2.78% |
| Apr 26, 2024 | $7.70 | $7.50 | $0.1962 | 6,773.0 | -0.40% |
| Apr 25, 2024 | $7.70 | $7.22 | $0.4819 | 9,586.0 | -0.52% |
| Apr 24, 2024 | $7.64 | $7.50 | $0.1408 | 6,006.0 | -0.65% |
| Apr 23, 2024 | $7.68 | $7.32 | $0.3578 | 11,282.0 | +2.95% |
| Apr 22, 2024 | $7.70 | $7.31 | $0.39 | 14,338.0 | -2.74% |
| Apr 19, 2024 | $8.28 | $7.57 | $0.705 | 33,177.0 | -2.29% |
| Apr 18, 2024 | $8.15 | $7.81 | $0.3399 | 22,688.0 | -4.62% |
| Apr 17, 2024 | $8.50 | $8.01 | $0.49 | 12,788.0 | -3.09% |
| Apr 16, 2024 | $8.82 | $8.35 | $0.4682 | 11,505.0 | -2.83% |
| Apr 15, 2024 | $9.08 | $8.51 | $0.5746 | 12,082.0 | -1.10% |
| Apr 12, 2024 | $8.95 | $8.76 | $0.1899 | 13,464.0 | +0.88% |
| Apr 11, 2024 | $8.99 | $8.50 | $0.4899 | 16,074.0 | +2.10% |
| Apr 10, 2024 | $8.96 | $8.51 | $0.4481 | 9,229.0 | -0.23% |
Xos Inc Stock (XOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xos Inc Stock (XOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.82 | $7.13 | $0.6863 | 99,219.0 | -0.54% |
| Apr, 2024 | $10.84 | $7.20 | $3.64 | 387,639.0 | -24.90% |
| Mar, 2024 | $14.86 | $9.15 | $5.71 | 480,730.0 | +12.78% |
| Feb, 2024 | $9.24 | $7.54 | $1.70 | 190,751.0 | +11.00% |
| Jan, 2024 | $9.75 | $6.98 | $2.77 | 337,487.0 | +2.51% |
Xos Inc Stock (XOS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.12 | $0.2503 | $9.87 | 3,519,089.0 | +2,700% |
| Nov, 2023 | $0.50 | $0.2338 | $0.2662 | 15,308,993.0 | +15.24% |
| Oct, 2023 | $0.39 | $0.2331 | $0.1569 | 5,380,114.0 | -28.07% |
| Sep, 2023 | $0.40 | $0.2706 | $0.1294 | 6,773,349.0 | +27.47% |
| Aug, 2023 | $0.66 | $0.26 | $0.40 | 13,813,783.0 | -33.24% |
| Jul, 2023 | $0.4457 | $0.2185 | $0.2272 | 12,230,798.0 | +85.66% |
| Jun, 2023 | $0.4488 | $0.2082 | $0.2406 | 20,722,119.0 | -47.94% |
| May, 2023 | $0.54 | $0.3572 | $0.1828 | 6,893,680.0 | -17.62% |
| Apr, 2023 | $0.75 | $0.48 | $0.27 | 7,952,532.0 | -3.35% |
| Mar, 2023 | $0.83 | $0.44 | $0.39 | 7,334,422.0 | -31.61% |
| Feb, 2023 | $1.05 | $0.7676 | $0.2824 | 5,173,136.0 | -18.94% |
| Jan, 2023 | $1.19 | $0.4433 | $0.7467 | 13,729,119.0 | +113.80% |
Xos Inc Stock (XOS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.72 | $0.43 | $0.29 | 11,539,856.0 | -30.80% |
| Nov, 2022 | $1.19 | $0.6302 | $0.5598 | 9,557,143.0 | -43.36% |
| Oct, 2022 | $1.20 | $0.8575 | $0.3425 | 8,963,235.0 | -5.83% |
| Sep, 2022 | $1.66 | $1.20 | $0.455 | 5,316,892.0 | -21.05% |
| Aug, 2022 | $2.14 | $1.50 | $0.635 | 10,534,141.0 | -15.08% |
| Jul, 2022 | $2.33 | $1.70 | $0.63 | 8,670,410.0 | -2.72% |
| Jun, 2022 | $3.25 | $1.73 | $1.52 | 16,851,651.0 | -38.05% |
| May, 2022 | $3.04 | $2.14 | $0.90 | 8,378,739.0 | -1.33% |
| Apr, 2022 | $3.28 | $2.56 | $0.72 | 6,315,561.0 | +0.67% |
| Mar, 2022 | $3.54 | $2.11 | $1.44 | 9,398,191.0 | +25.10% |
| Feb, 2022 | $2.55 | $1.99 | $0.56 | 8,149,923.0 | +3.91% |
| Jan, 2022 | $3.19 | $1.92 | $1.27 | 11,271,083.0 | -26.98% |
3.14%
1.01%
Cap:
|
Volume (24h):