Get the Stockscreener App
3.27
1.54%
-0.0513
After Hours:
3.43
0.16
+4.89%
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 23, 2025, is $3.27.
- 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 1,471% to $3.27 now.
- The 52-week high stock price for XOS is $9.1499, representing a 179.81% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for XOS is $2.73, indicating a -16.51% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $3.47 | $3.23 | $0.2385 | 16,026.0 | -1.54% |
| May 22, 2025 | $3.37 | $3.26 | $0.11 | 14,740.0 | -0.41% |
| May 21, 2025 | $3.68 | $3.25 | $0.43 | 30,529.0 | -4.44% |
| May 20, 2025 | $3.59 | $3.45 | $0.1378 | 24,096.0 | -3.06% |
| May 19, 2025 | $3.74 | $3.42 | $0.32 | 36,565.0 | +1.41% |
| May 16, 2025 | $3.75 | $3.35 | $0.3949 | 25,527.0 | +0.57% |
| May 15, 2025 | $3.68 | $3.35 | $0.33 | 39,733.0 | -6.37% |
| May 14, 2025 | $4.00 | $3.70 | $0.30 | 23,800.0 | -4.31% |
| May 13, 2025 | $4.00 | $3.86 | $0.14 | 17,364.0 | -1.50% |
| May 12, 2025 | $4.04 | $3.83 | $0.21 | 16,328.0 | +4.71% |
| May 09, 2025 | $3.92 | $3.75 | $0.1734 | 25,257.0 | -0.52% |
| May 08, 2025 | $3.98 | $3.72 | $0.26 | 18,915.0 | +3.50% |
| May 07, 2025 | $3.90 | $3.70 | $0.195 | 13,639.0 | -2.62% |
| May 06, 2025 | $4.06 | $3.74 | $0.32 | 35,076.0 | -0.26% |
| May 05, 2025 | $3.98 | $3.78 | $0.1969 | 13,893.0 | -4.26% |
| May 02, 2025 | $4.02 | $3.96 | $0.06 | 10,816.0 | +1.27% |
| May 01, 2025 | $3.97 | $3.80 | $0.17 | 7,429.0 | +3.41% |
| Apr 30, 2025 | $3.93 | $3.72 | $0.2079 | 7,753.0 | -1.80% |
| Apr 29, 2025 | $3.92 | $3.85 | $0.0699 | 11,058.0 | +1.04% |
| Apr 28, 2025 | $3.98 | $3.62 | $0.3599 | 67,940.0 | -1.03% |
| Apr 25, 2025 | $3.98 | $3.60 | $0.3799 | 26,645.0 | -0.77% |
| Apr 24, 2025 | $4.00 | $3.66 | $0.338 | 13,898.0 | +2.89% |
| Apr 23, 2025 | $3.94 | $3.69 | $0.2463 | 16,974.0 | +2.70% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.06 | $3.23 | $0.83 | 385,759.0 | -14.17% |
| 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% |
0.66%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):