Xos, Inc. (XOS) NASDAQ
1.74
-0.02(-1.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.74
-0.02(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.75 | 1.74 | 1.74 | 1.8 | 1.7 | 13,258 |
| April 01, 2026 | 1.65 | 1.76 | 1.76 | 1.8 | 1.65 | 19,364 |
| March 31, 2026 | 1.62 | 1.63 | 1.63 | 1.7 | 1.6 | 34,858 |
| March 30, 2026 | 1.68 | 1.61 | 1.61 | 1.79 | 1.6 | 47,114 |
| March 27, 2026 | 1.9 | 1.68 | 1.68 | 1.96 | 1.63 | 127,873 |
| March 26, 2026 | 2.1 | 2.05 | 2.05 | 2.15 | 2.03 | 79,102 |
| March 25, 2026 | 2.06 | 2.04 | 2.04 | 2.11 | 2.04 | 12,774 |
| March 24, 2026 | 1.99 | 2.05 | 2.05 | 2.1 | 1.94 | 29,253 |
| March 23, 2026 | 2.01 | 2.01 | 2.01 | 2.06 | 1.98 | 22,880 |
| March 20, 2026 | 1.92 | 2.07 | 2.07 | 2.07 | 1.92 | 59,097 |
| March 19, 2026 | 1.9 | 1.92 | 1.92 | 1.97 | 1.87 | 19,615 |
| March 18, 2026 | 1.92 | 1.97 | 1.97 | 2.04 | 1.92 | 19,614 |
| March 17, 2026 | 1.97 | 1.9 | 1.9 | 2 | 1.88 | 25,668 |
| March 16, 2026 | 2.08 | 1.96 | 1.96 | 2.09 | 1.87 | 30,195 |
| March 13, 2026 | 2.07 | 2.04 | 2.04 | 2.1 | 2 | 18,608 |
| March 12, 2026 | 2.1 | 2 | 2 | 2.13 | 2 | 13,037 |
| March 11, 2026 | 2.05 | 2.11 | 2.11 | 2.17 | 2.05 | 14,143 |
| March 10, 2026 | 2.04 | 2.06 | 2.06 | 2.12 | 2.03 | 19,002 |
| March 09, 2026 | 2.08 | 2.06 | 2.06 | 2.11 | 2 | 15,701 |
| March 06, 2026 | 2.15 | 2.13 | 2.13 | 2.15 | 2.05 | 14,425 |
| March 05, 2026 | 2.08 | 2.12 | 2.12 | 2.14 | 2.08 | 11,055 |
| March 04, 2026 | 2.14 | 2.11 | 2.11 | 2.19 | 2.07 | 14,301 |
| March 03, 2026 | 2.12 | 2.14 | 2.14 | 2.15 | 2.1 | 13,477 |
| March 02, 2026 | 2.07 | 2.14 | 2.14 | 2.18 | 2.02 | 38,700 |
| February 27, 2026 | 2.15 | 2.11 | 2.11 | 2.24 | 1.98 | 38,343 |
| February 26, 2026 | 2.17 | 2.19 | 2.19 | 2.2 | 2.17 | 3,030 |
| February 25, 2026 | 2.17 | 2.17 | 2.17 | 2.23 | 2.16 | 9,900 |
| February 24, 2026 | 2.16 | 2.17 | 2.17 | 2.23 | 2.16 | 14,641 |
| February 23, 2026 | 2.18 | 2.15 | 2.15 | 2.25 | 2.15 | 24,128 |
| February 20, 2026 | 2.18 | 2.24 | 0 | 2.24 | 2.14 | 17,715 |
| February 19, 2026 | 2.22 | 2.18 | 0 | 2.24 | 2.13 | 31,600 |
| February 18, 2026 | 2.23 | 2.24 | 0 | 2.34 | 2.18 | 26,500 |
| February 17, 2026 | 2.28 | 2.24 | 0 | 2.33 | 2.18 | 22,333 |
| February 13, 2026 | 2.32 | 2.28 | 0 | 2.37 | 2.26 | 13,431 |
| February 12, 2026 | 2.29 | 2.35 | 0 | 2.35 | 2.23 | 19,984 |
| February 11, 2026 | 2.24 | 2.27 | 0 | 2.3 | 2.13 | 29,000 |
| February 10, 2026 | 2.21 | 2.23 | 0 | 2.39 | 2.21 | 15,700 |
| February 09, 2026 | 2.25 | 2.19 | 0 | 2.47 | 2.19 | 28,525 |
| February 06, 2026 | 2.07 | 2.27 | 0 | 2.4 | 2.07 | 39,300 |
| February 05, 2026 | 2.21 | 2.11 | 0 | 2.27 | 2.11 | 19,252 |
| February 04, 2026 | 2.21 | 2.26 | 0 | 2.31 | 2.11 | 43,600 |
| February 03, 2026 | 2.41 | 2.2 | 0 | 2.41 | 2.15 | 55,721 |
| February 02, 2026 | 2.69 | 2.35 | 0 | 2.69 | 2.15 | 103,033 |
| January 30, 2026 | 2.77 | 2.66 | 0 | 2.79 | 2.5 | 32,900 |
| January 29, 2026 | 2.82 | 2.79 | 0 | 2.89 | 2.7 | 73,200 |
| January 28, 2026 | 2.83 | 2.81 | 0 | 2.95 | 2.73 | 65,219 |
| January 27, 2026 | 2.88 | 2.76 | 0 | 3.1 | 2.62 | 203,055 |
| January 26, 2026 | 2.31 | 2.85 | 0 | 2.88 | 2.27 | 397,000 |
| January 23, 2026 | 2.34 | 2.24 | 0 | 2.34 | 2.24 | 29,236 |
| January 22, 2026 | 2.25 | 2.33 | 0 | 2.38 | 2.25 | 71,400 |
| January 21, 2026 | 2.14 | 2.25 | 0 | 2.29 | 2.14 | 28,000 |
| January 20, 2026 | 2.19 | 2.14 | 0 | 2.28 | 2.14 | 27,035 |
| January 16, 2026 | 2.25 | 2.22 | 0 | 2.3 | 2.22 | 12,200 |
| January 15, 2026 | 2.21 | 2.24 | 0 | 2.32 | 2.2 | 16,205 |
| January 14, 2026 | 2.22 | 2.22 | 0 | 2.35 | 2.21 | 13,800 |
| January 13, 2026 | 2.25 | 2.26 | 0 | 2.3 | 2.24 | 13,042 |
| January 12, 2026 | 2.17 | 2.25 | 0 | 2.35 | 2.17 | 32,250 |
| January 09, 2026 | 2.19 | 2.18 | 0 | 2.24 | 2.15 | 15,367 |
| January 08, 2026 | 2.09 | 2.15 | 0 | 2.2 | 2.08 | 29,700 |
| January 07, 2026 | 2.1 | 2.07 | 0 | 2.13 | 2.06 | 17,500 |