Get the Stockscreener App
3.21
6.29%
0.19
Pre-market:
3.03
-0.18
-5.61%
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 April 02, 2025, is $3.21.
- 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 1,442% to $3.21 now.
- The 52-week high stock price for XOS is $9.31, representing a 190.03% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for XOS is $2.906, indicating a -9.47% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Xos Inc (XOS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $3.30 | $3.00 | $0.30 | 95,316.0 | +6.29% |
| Apr 01, 2025 | $3.22 | $3.00 | $0.2174 | 74,965.0 | +0.33% |
| Mar 31, 2025 | $3.50 | $2.91 | $0.594 | 285,171.0 | -12.50% |
| Mar 28, 2025 | $3.67 | $3.37 | $0.2971 | 1,362,269.0 | -3.37% |
| Mar 27, 2025 | $3.65 | $3.52 | $0.1249 | 25,267.0 | -2.47% |
| Mar 26, 2025 | $4.04 | $3.65 | $0.3899 | 38,670.0 | -9.88% |
| Mar 25, 2025 | $4.26 | $3.95 | $0.31 | 28,771.0 | -2.41% |
| Mar 24, 2025 | $4.24 | $3.96 | $0.28 | 53,959.0 | +5.06% |
| Mar 21, 2025 | $3.96 | $3.65 | $0.3131 | 47,975.0 | +6.47% |
| Mar 20, 2025 | $3.80 | $3.52 | $0.28 | 36,475.0 | +3.63% |
| Mar 19, 2025 | $3.67 | $3.51 | $0.1593 | 17,814.0 | +1.42% |
| Mar 18, 2025 | $3.83 | $3.53 | $0.2961 | 30,265.0 | -2.49% |
| Mar 17, 2025 | $3.89 | $3.59 | $0.30 | 78,384.0 | -5.48% |
| Mar 14, 2025 | $4.09 | $3.55 | $0.54 | 179,010.0 | +8.19% |
| Mar 13, 2025 | $3.68 | $3.41 | $0.27 | 30,432.0 | +2.31% |
| Mar 12, 2025 | $3.53 | $3.32 | $0.2088 | 21,751.0 | +0.87% |
| Mar 11, 2025 | $3.71 | $3.34 | $0.37 | 25,795.0 | -2.00% |
| Mar 10, 2025 | $4.29 | $3.50 | $0.79 | 42,372.0 | -18.41% |
| Mar 07, 2025 | $4.35 | $4.06 | $0.291 | 15,445.0 | +1.18% |
| Mar 06, 2025 | $4.36 | $4.02 | $0.3397 | 23,165.0 | +1.92% |
| Mar 05, 2025 | $4.42 | $3.75 | $0.6684 | 66,791.0 | +8.05% |
| Mar 04, 2025 | $3.91 | $3.85 | $0.06 | 10,643.0 | -3.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $3.30 | $3.00 | $0.30 | 265,597.0 | +6.64% |
| Mar, 2025 | $4.59 | $2.91 | $1.68 | 2,532,164.0 | -33.70% |
| Feb, 2025 | $9.15 | $2.95 | $6.20 | 101,270,483.0 | +46.93% |
| Jan, 2025 | $3.82 | $2.93 | $0.8916 | 449,885.0 | -4.63% |
Xos Inc Stock (XOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.32 | $2.92 | $1.40 | 620,235.0 | -18.96% |
| Nov, 2024 | $5.45 | $3.65 | $1.80 | 871,024.0 | -5.80% |
| 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% |
2.24%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):