Get the Stockscreener App
2.22
2.79%
0.07
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 21, 2025, is $2.22.
- 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 966.28% to $2.22 now.
- The 52-week high stock price for XOS is $9.1499, representing a 312.16% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for XOS is $2.15, indicating a -3.15% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $2.22 | $2.12 | $0.0932 | 8,382.0 | +3.11% |
| Nov 20, 2025 | $2.29 | $2.15 | $0.14 | 23,626.0 | -1.38% |
| Nov 19, 2025 | $2.31 | $2.15 | $0.1549 | 33,266.0 | -6.44% |
| Nov 18, 2025 | $2.52 | $2.29 | $0.2269 | 12,601.0 | +0.43% |
| Nov 17, 2025 | $2.49 | $2.31 | $0.18 | 32,574.0 | -4.53% |
| Nov 14, 2025 | $2.58 | $2.35 | $0.23 | 38,014.0 | -3.57% |
| Nov 13, 2025 | $2.64 | $2.46 | $0.18 | 67,667.0 | +1.20% |
| Nov 12, 2025 | $2.52 | $2.38 | $0.14 | 32,844.0 | +3.32% |
| Nov 11, 2025 | $2.45 | $2.38 | $0.07 | 16,467.0 | -0.41% |
| Nov 10, 2025 | $2.45 | $2.38 | $0.07 | 23,318.0 | +0.00% |
| Nov 07, 2025 | $2.47 | $2.39 | $0.08 | 27,839.0 | +0.00% |
| Nov 06, 2025 | $2.50 | $2.41 | $0.085 | 18,105.0 | -3.20% |
| Nov 05, 2025 | $2.51 | $2.41 | $0.10 | 19,687.0 | +3.31% |
| Nov 04, 2025 | $2.60 | $2.41 | $0.19 | 49,890.0 | -8.68% |
| Nov 03, 2025 | $2.72 | $2.65 | $0.07 | 32,584.0 | -2.57% |
| Oct 31, 2025 | $2.72 | $2.60 | $0.12 | 19,739.0 | +2.64% |
| Oct 30, 2025 | $2.80 | $2.62 | $0.18 | 71,046.0 | -3.64% |
| Oct 29, 2025 | $2.85 | $2.71 | $0.1399 | 40,602.0 | -1.08% |
| Oct 28, 2025 | $2.87 | $2.76 | $0.11 | 22,374.0 | +0.00% |
| Oct 27, 2025 | $2.82 | $2.77 | $0.05 | 10,369.0 | -1.42% |
| Oct 24, 2025 | $2.84 | $2.74 | $0.0986 | 17,644.0 | +2.17% |
| Oct 23, 2025 | $2.85 | $2.71 | $0.14 | 25,736.0 | +0.00% |
| Oct 22, 2025 | $2.88 | $2.73 | $0.1521 | 31,048.0 | -4.50% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $2.72 | $2.12 | $0.5964 | 436,864.0 | -18.50% |
| Oct, 2025 | $3.03 | $2.60 | $0.43 | 814,355.0 | +0.74% |
| Sep, 2025 | $3.09 | $2.21 | $0.88 | 1,644,860.0 | -4.59% |
| Aug, 2025 | $5.60 | $2.83 | $2.77 | 26,047,108.0 | -7.82% |
| Jul, 2025 | $3.59 | $3.00 | $0.5941 | 563,695.0 | +1.66% |
| Jun, 2025 | $3.60 | $3.00 | $0.60 | 402,628.0 | -8.48% |
| May, 2025 | $4.06 | $3.23 | $0.83 | 414,786.0 | -13.39% |
| Apr, 2025 | $4.00 | $2.73 | $1.27 | 786,316.0 | +26.58% |
| 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% |
5.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):