Get the Stockscreener App
4.10
3.07%
-0.13
After Hours:
4.30
0.20
+4.88%
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 November 18, 2024, is $4.10.
- 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 1,869% to $4.10 now.
- The 52-week high stock price for XOS is $14.86, representing a 262.44% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for XOS is $0.2503, indicating a -93.90% decrease from the current share price, occurred on December 06, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.41 | $4.00 | $0.41 | 44,446.0 | -3.07% |
| Nov 15, 2024 | $4.46 | $4.17 | $0.2899 | 24,280.0 | -4.94% |
| Nov 14, 2024 | $4.70 | $4.11 | $0.5907 | 84,425.0 | -14.42% |
| Nov 13, 2024 | $5.45 | $4.97 | $0.48 | 40,207.0 | +1.17% |
| Nov 12, 2024 | $5.21 | $4.86 | $0.35 | 33,365.0 | +2.80% |
| Nov 11, 2024 | $5.15 | $4.80 | $0.35 | 83,540.0 | +5.49% |
| Nov 08, 2024 | $4.95 | $4.05 | $0.9003 | 36,373.0 | +14.77% |
| Nov 07, 2024 | $4.34 | $4.00 | $0.3381 | 47,755.0 | -3.73% |
| Nov 06, 2024 | $4.50 | $4.20 | $0.295 | 29,446.0 | -2.72% |
| Nov 05, 2024 | $4.49 | $4.36 | $0.13 | 8,870.0 | -0.23% |
| Nov 04, 2024 | $4.50 | $4.34 | $0.16 | 17,434.0 | +0.68% |
| Nov 01, 2024 | $4.48 | $4.36 | $0.12 | 11,341.0 | -2.01% |
| Oct 31, 2024 | $4.54 | $4.38 | $0.165 | 20,213.0 | -0.67% |
| Oct 30, 2024 | $4.78 | $4.51 | $0.27 | 16,188.0 | -4.04% |
| Oct 29, 2024 | $4.90 | $4.68 | $0.219 | 15,149.0 | -2.08% |
| Oct 28, 2024 | $4.97 | $4.68 | $0.2914 | 15,158.0 | +1.27% |
| Oct 25, 2024 | $5.00 | $4.74 | $0.26 | 19,897.0 | -2.47% |
| Oct 24, 2024 | $5.00 | $4.85 | $0.15 | 46,092.0 | +1.04% |
| Oct 23, 2024 | $4.92 | $4.66 | $0.26 | 48,825.0 | +5.02% |
| Oct 22, 2024 | $4.65 | $4.57 | $0.08 | 19,488.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.45 | $4.00 | $1.45 | 505,928.0 | -8.48% |
| Oct, 2024 | $5.00 | $4.38 | $0.62 | 431,823.0 | -1.54% |
| Sep, 2024 | $5.13 | $4.52 | $0.6103 | 331,612.0 | -9.36% |
| Aug, 2024 | $6.15 | $4.80 | $1.35 | 415,726.0 | -17.97% |
| Jul, 2024 | $6.94 | $6.10 | $0.84 | 207,421.0 | -11.43% |
| Jun, 2024 | $7.95 | $6.60 | $1.35 | 301,502.0 | -12.97% |
| May, 2024 | $9.22 | $7.13 | $2.09 | 394,205.0 | +3.25% |
| 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% |
1.15%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):