Xos, Inc. - XOSWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.01	0.01	0.01	0.01	0.01	2,666
December 03, 2025	0.01	0.01	0.01	0.01	0.01	51,115
December 02, 2025	0.01	0.01	0.01	0.01	0.01	103,868
December 01, 2025	0.01	0.01	0.01	0.01	0.01	2,466
November 28, 2025	0.01	0.01	0.01	0.01	0.01	2,000
November 26, 2025	0.01	0.01	0.01	0.01	0.01	50,842
November 24, 2025	0.01	0.01	0.01	0.01	0.01	25,600
November 21, 2025	0.01	0.01	0.01	0.01	0.01	54,426
November 19, 2025	0.01	0.01	0.01	0.01	0.01	31,734
November 18, 2025	0.01	0.01	0.01	0.01	0.01	1,205
November 17, 2025	0.01	0.01	0.01	0.01	0.01	5,150
November 14, 2025	0.01	0.01	0.01	0.01	0.01	63,340
November 12, 2025	0.01	0.01	0.01	0.01	0.01	18,014
November 11, 2025	0.01	0.01	0.01	0.01	0.01	23,940
November 10, 2025	0.01	0.01	0.01	0.01	0.01	50,878
November 07, 2025	0.01	0.01	0.01	0.01	0.01	72,997
November 06, 2025	0.01	0.01	0.01	0.01	0.01	32,914
November 05, 2025	0.01	0.01	0.01	0.01	0.01	24,470
November 04, 2025	0.01	0.01	0.01	0.01	0.01	49,471
November 03, 2025	0.01	0.01	0.01	0.02	0.01	77,795
October 31, 2025	0.01	0.01	0.01	0.01	0.01	31,393
October 30, 2025	0.01	0.01	0.01	0.01	0.01	42,207
October 29, 2025	0.01	0.01	0.01	0.01	0.01	2,382
October 28, 2025	0.01	0.01	0.01	0.01	0.01	2,800
October 27, 2025	0.01	0.01	0.01	0.01	0.01	8,183
October 24, 2025	0.01	0.01	0.01	0.01	0.01	15,620
October 23, 2025	0.01	0.01	0.01	0.01	0.01	6,848
October 22, 2025	0.01	0.01	0.01	0.01	0.01	42,117
October 21, 2025	0.01	0.01	0.01	0.01	0.01	12,933
October 20, 2025	0.01	0.01	0.01	0.01	0.01	47,529
October 17, 2025	0.01	0.01	0.01	0.01	0.01	69,769
October 16, 2025	0.01	0.01	0.01	0.01	0.01	95,118
October 15, 2025	0.01	0.01	0.01	0.01	0.01	46,266
October 14, 2025	0.01	0.01	0.01	0.01	0.01	15,603
October 13, 2025	0.01	0.01	0.01	0.01	0.01	8,209
October 10, 2025	0.01	0.01	0.01	0.01	0.01	19,647
October 09, 2025	0.01	0.01	0.01	0.01	0.01	22,200
October 08, 2025	0.01	0.01	0.01	0.01	0.01	25,779
October 07, 2025	0.01	0.01	0.01	0.01	0.01	25,200
October 06, 2025	0.01	0.01	0.01	0.01	0.01	43,783
October 03, 2025	0.01	0.01	0.01	0.01	0.01	26,937
October 02, 2025	0.01	0.01	0.01	0.01	0.01	16,460
October 01, 2025	0.01	0.01	0.01	0.01	0.01	17,247
September 30, 2025	0.01	0.01	0.01	0.01	0.01	27,009
September 29, 2025	0.01	0.01	0.01	0.01	0.01	1,372
September 26, 2025	0.01	0.01	0.01	0.01	0.01	42,370
September 25, 2025	0.01	0.01	0.01	0.01	0.01	20,049
September 24, 2025	0.01	0.01	0.01	0.02	0.01	92,179
September 23, 2025	0.01	0.02	0.02	0.02	0.01	10,403
September 22, 2025	0.01	0.01	0.01	0.01	0.01	1,203
September 19, 2025	0.01	0.01	0.01	0.01	0.01	40,215
September 18, 2025	0.01	0.01	0.01	0.01	0.01	5,533
September 17, 2025	0.01	0.01	0.01	0.01	0.01	4,851
September 16, 2025	0.01	0.01	0.01	0.01	0.01	9,630
September 15, 2025	0.01	0.01	0.01	0.01	0.01	7,780
September 12, 2025	0.01	0.01	0.01	0.01	0.01	5,315
September 11, 2025	0.01	0.01	0.01	0.01	0.01	7,936
September 10, 2025	0.01	0.01	0.01	0.01	0.01	43,649
September 09, 2025	0.01	0.02	0.02	0.02	0.01	37,039
September 08, 2025	0.01	0.01	0.01	0.01	0.01	14,403

Xos, Inc. (XOSWW) NASDAQ