Get the Stockscreener App
0.021
16.00%
-0.004
After Hours:
.021
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 May 14, 2024, is $0.021.
- 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 $0.021 now.
- The 52-week high stock price for XOSWW is $0.08, representing a 280.90% increase from the current share price, occurred on August 07, 2023.
- The 52-week low stock price for XOSWW is $0.015, indicating a -28.57% decrease from the current share price, occurred on September 29, 2023.
- The closing price of Xos Inc (XOSWW) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $0.028 | $0.021 | $0.007 | 1,032.0 | -16.00% |
| May 13, 2024 | $0.0298 | $0.025 | $0.0048 | 116,193.0 | -15.82% |
| May 10, 2024 | $0.0297 | $0.0281 | $0.0016 | 39,935.0 | +0.34% |
| May 09, 2024 | $0.0296 | $0.028 | $0.0016 | 2,900.0 | +0.00% |
| May 08, 2024 | $0.0296 | $0.0296 | $0.00 | 500.0 | +0.34% |
| May 07, 2024 | $0.0296 | $0.028 | $0.0016 | 6,698.0 | +5.36% |
| May 06, 2024 | $0.0295 | $0.028 | $0.0015 | 6,478.0 | -9.68% |
| May 03, 2024 | $0.031 | $0.027 | $0.004 | 26,086.0 | +0.00% |
| May 02, 2024 | $0.031 | $0.027 | $0.004 | 26,448.0 | +4.38% |
| May 01, 2024 | $0.0299 | $0.027 | $0.0029 | 51,489.0 | +0.00% |
| Apr 30, 2024 | $0.0298 | $0.0297 | $0.00 | 3,475.0 | +0.00% |
| Apr 29, 2024 | $0.0299 | $0.0275 | $0.0024 | 51,223.0 | -15.14% |
| Apr 26, 2024 | $0.0395 | $0.031 | $0.0085 | 24,518.0 | -10.26% |
| Apr 25, 2024 | $0.039 | $0.0347 | $0.0043 | 2,300.0 | +37.32% |
| Apr 24, 2024 | $0.039 | $0.0284 | $0.0106 | 2,935.0 | -15.98% |
| Apr 23, 2024 | $0.0393 | $0.0304 | $0.0089 | 13,330.0 | -13.99% |
| Apr 19, 2024 | $0.0395 | $0.0281 | $0.0114 | 17,690.0 | +0.51% |
| Apr 18, 2024 | $0.04 | $0.0337 | $0.0063 | 10,155.0 | +33.90% |
| Apr 17, 2024 | $0.04 | $0.027 | $0.013 | 4,848.0 | -26.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.031 | $0.021 | $0.010 | 278,791.0 | -29.29% |
| 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% |
Xos Inc Stock (XOSWW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.10 | $0.032 | $0.068 | 659,104.0 | -38.62% |
| Nov, 2022 | $0.145 | $0.051 | $0.094 | 518,755.0 | -24.86% |
| Oct, 2022 | $0.1358 | $0.0803 | $0.0555 | 787,113.0 | -25.92% |
| Sep, 2022 | $0.1974 | $0.1105 | $0.0869 | 847,483.0 | -36.17% |
| Aug, 2022 | $0.2897 | $0.1517 | $0.138 | 605,159.0 | -14.55% |
| Jul, 2022 | $0.35 | $0.19 | $0.16 | 294,868.0 | +0.00% |
| Jun, 2022 | $0.44 | $0.22 | $0.22 | 138,894.0 | -43.59% |
| May, 2022 | $0.3999 | $0.25 | $0.1499 | 354,304.0 | +8.33% |
| Apr, 2022 | $0.4601 | $0.3035 | $0.1566 | 442,808.0 | -14.89% |
| Mar, 2022 | $0.48 | $0.3035 | $0.1765 | 736,414.0 | +34.24% |
| Feb, 2022 | $0.40 | $0.20 | $0.20 | 1,002,921.0 | +24.94% |
| Jan, 2022 | $0.4706 | $0.1601 | $0.3105 | 1,450,113.0 | -36.63% |
0.56%
0.02%
Cap:
|
Volume (24h):