Get the Stockscreener App
0.0139
40.40%
0.004
After Hours:
.01
-0.0039
-28.06%
Xos Inc Stock (XOSWW) Price History
The historical daily chart and data for Xos Inc stock (XOSWW), show that the latest closing stock price as of April 04, 2025, is $0.0139.
- Xos Inc all-time high stock price is $1.39, occurred on October 28, 2021.
- The lowest Xos Inc stock price recorded was $0.00 on November 09, 2023. Since then, Xos Inc's stock price has risen over to $0.0139 now.
- The 52-week high stock price for XOSWW is $0.04, representing a 187.77% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for XOSWW is $0.0035, indicating a -74.82% decrease from the current share price, occurred on December 04, 2024.
- The closing price of Xos Inc (XOSWW) stock in the beginning of 2024 was $0.3652. The stock closed the year at $0.041, a loss of over -88.77% for the year.
The table below shows more information about XOSWW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.014 | $0.0093 | $0.0047 | 48,135.0 | +40.40% |
| Apr 03, 2025 | $0.0149 | $0.0099 | $0.005 | 14,703.0 | -23.26% |
| Apr 02, 2025 | $0.0132 | $0.0105 | $0.00275 | 118,590.0 | -0.77% |
| Apr 01, 2025 | $0.0185 | $0.0095 | $0.009 | 4,359.0 | +39.78% |
| Mar 31, 2025 | $0.0168 | $0.0093 | $0.0075 | 2,689.0 | -4.11% |
| Mar 28, 2025 | $0.01 | $0.0093 | $0.0007 | 28,240.0 | -3.01% |
| Mar 27, 2025 | $0.01 | $0.0099 | $0.000102 | 8,146.0 | -8.26% |
| Mar 26, 2025 | $0.0169 | $0.0097 | $0.0072 | 28,072.0 | -35.50% |
| Mar 25, 2025 | $0.0198 | $0.0095 | $0.0103 | 3,373.0 | +30.00% |
| Mar 24, 2025 | $0.013 | $0.013 | $0.00 | 100.0 | -6.47% |
| Mar 21, 2025 | $0.014 | $0.0093 | $0.0047 | 32,502.0 | -7.33% |
| Mar 20, 2025 | $0.015 | $0.015 | $0.00 | 10,245.0 | +7.14% |
| Mar 19, 2025 | $0.0149 | $0.014 | $0.0009 | 13,459.0 | +27.27% |
| Mar 17, 2025 | $0.013 | $0.01 | $0.003 | 7,400.0 | -9.84% |
| Mar 14, 2025 | $0.0149 | $0.0122 | $0.0027 | 5,035.0 | +7.02% |
| Mar 13, 2025 | $0.0117 | $0.0094 | $0.0023 | 16,123.0 | +20.00% |
| Mar 12, 2025 | $0.0099 | $0.0074 | $0.0025 | 50,817.0 | +28.38% |
| Mar 11, 2025 | $0.0102 | $0.0073 | $0.0029 | 53,523.0 | -26.73% |
| Mar 10, 2025 | $0.011 | $0.0101 | $0.000899 | 31,269.0 | -10.62% |
| Mar 07, 2025 | $0.014 | $0.0111 | $0.0029 | 13,952.0 | -21.53% |
| Mar 06, 2025 | $0.0148 | $0.01 | $0.0048 | 44,456.0 | +0.00% |
Xos Inc Stock (XOSWW) 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 XOSWW 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 (XOSWW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.0185 | $0.0093 | $0.0092 | 233,922.0 | +49.46% |
| Mar, 2025 | $0.0198 | $0.0073 | $0.0125 | 560,950.0 | -29.01% |
| Feb, 2025 | $0.0351 | $0.0077 | $0.0274 | 3,589,206.0 | +31.00% |
| Jan, 2025 | $0.0152 | $0.0051 | $0.0101 | 1,600,813.0 | +57.31% |
Xos Inc Stock (XOSWW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0097 | $0.0035 | $0.0062 | 3,416,355.0 | +66.67% |
| Nov, 2024 | $0.0229 | $0.0041 | $0.0188 | 5,471,525.0 | -81.66% |
| Oct, 2024 | $0.03 | $0.0145 | $0.0155 | 847,425.0 | -20.49% |
| Sep, 2024 | $0.0299 | $0.0201 | $0.0098 | 135,906.0 | -2.37% |
| Aug, 2024 | $0.036 | $0.022 | $0.014 | 107,024.0 | -18.06% |
| Jul, 2024 | $0.036 | $0.0222 | $0.0138 | 258,530.0 | +55.84% |
| Jun, 2024 | $0.039 | $0.022 | $0.017 | 581,415.0 | -40.77% |
| May, 2024 | $0.04 | $0.021 | $0.019 | 586,711.0 | +31.31% |
| Apr, 2024 | $0.04 | $0.027 | $0.013 | 358,648.0 | -0.67% |
| Mar, 2024 | $0.04 | $0.0201 | $0.0199 | 531,653.0 | +22.04% |
| Feb, 2024 | $0.031 | $0.02 | $0.011 | 232,061.0 | +21.89% |
| Jan, 2024 | $0.034 | $0.016 | $0.018 | 604,641.0 | -4.29% |
Xos Inc Stock (XOSWW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.035 | $0.015 | $0.02 | 918,234.0 | -43.24% |
| Nov, 2023 | $0.05 | $0.0237 | $0.0263 | 264,346.0 | +8.82% |
| Oct, 2023 | $0.039 | $0.0185 | $0.0205 | 430,560.0 | +21.43% |
| Sep, 2023 | $0.052 | $0.015 | $0.037 | 605,925.0 | +9.37% |
| Aug, 2023 | $0.08 | $0.0251 | $0.0549 | 270,289.0 | -41.28% |
| Jul, 2023 | $0.054 | $0.03 | $0.024 | 258,471.0 | -2.79% |
| Jun, 2023 | $0.05 | $0.028 | $0.022 | 399,691.0 | +45.62% |
| May, 2023 | $0.0512 | $0.0272 | $0.024 | 424,756.0 | -19.37% |
| Apr, 2023 | $0.075 | $0.0311 | $0.0439 | 476,168.0 | +9.14% |
| Mar, 2023 | $0.1099 | $0.03 | $0.0799 | 556,660.0 | -65.00% |
| Feb, 2023 | $0.12 | $0.0602 | $0.0598 | 221,977.0 | +7.24% |
| Jan, 2023 | $0.1321 | $0.0323 | $0.0998 | 1,010,675.0 | +127.44% |
7.34%
Cap:
|
Volume (24h):