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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.02	0.02	0.02	0.02	0.01	252,492
August 14, 2025	0.02	0.02	0.02	0.03	0.02	1.31M
August 13, 2025	0.01	0.02	0.02	0.02	0.01	686,166
August 12, 2025	0.01	0.01	0.01	0.01	0.01	33,523
August 11, 2025	0.01	0.01	0.01	0.01	0.01	14,671
August 08, 2025	0.01	0.01	0.01	0.01	0.01	3,792
August 07, 2025	0.01	0.01	0.01	0.01	0.01	19,166
August 06, 2025	0.01	0.01	0.01	0.01	0.01	6,390
August 05, 2025	0.01	0.01	0.01	0.01	0.01	12,279
August 04, 2025	0.01	0.01	0.01	0.01	0.01	106,866
August 01, 2025	0.01	0.01	0.01	0.01	0.01	68,218
July 31, 2025	0.01	0.01	0.01	0.01	0.01	710
July 30, 2025	0.01	0.01	0.01	0.01	0.01	6,160
July 29, 2025	0.01	0.01	0.01	0.01	0.01	45,755
July 28, 2025	0.01	0.01	0.01	0.01	0.01	45,755
July 25, 2025	0.01	0.01	0.01	0.01	0.01	18,287
July 24, 2025	0.01	0.01	0.01	0.01	0.01	47,040
July 23, 2025	0.01	0.01	0.01	0.01	0.01	7,615
July 22, 2025	0.01	0.01	0.01	0.01	0.01	1,884
July 21, 2025	0.01	0.01	0.01	0.01	0.01	20,575
July 18, 2025	0.01	0.01	0.01	0.01	0.01	27,155
July 17, 2025	0.01	0.01	0.01	0.01	0.01	40,117
July 16, 2025	0.01	0.01	0.01	0.01	0.01	33,561
July 15, 2025	0.01	0.01	0.01	0.01	0.01	37,151
July 14, 2025	0.01	0.01	0.01	0.01	0.01	13,318
July 11, 2025	0.01	0.01	0.01	0.01	0.01	31,343
July 10, 2025	0.01	0.01	0.01	0.01	0.01	12,479
July 09, 2025	0.01	0.01	0.01	0.01	0.01	146,239
July 08, 2025	0.01	0.01	0.01	0.01	0.01	274,396
July 07, 2025	0.01	0.01	0.01	0.01	0.01	24,322
July 03, 2025	0.01	0.01	0.01	0.01	0.01	16,299
July 02, 2025	0.01	0.01	0.01	0.01	0.01	2,583
July 01, 2025	0.01	0.01	0.01	0.01	0.01	3,600
June 30, 2025	0.01	0.01	0.01	0.01	0.01	721
June 27, 2025	0.01	0.01	0.01	0.01	0.01	14,245
June 26, 2025	0.01	0.01	0.01	0.01	0.01	13,586
June 25, 2025	0.01	0.01	0.01	0.01	0.01	264,544
June 24, 2025	0.01	0.01	0.01	0.01	0.01	6,270
June 23, 2025	0.01	0.01	0.01	0.01	0.01	20,876
June 20, 2025	0.01	0.01	0.01	0.01	0.01	1,516
June 18, 2025	0.01	0.01	0.01	0.01	0.01	1,008
June 17, 2025	0.01	0.01	0.01	0.01	0.01	27,499
June 16, 2025	0.01	0.01	0.01	0.01	0.01	2,600
June 13, 2025	0.01	0.01	0.01	0.01	0.01	6,409
June 12, 2025	0.01	0.01	0.01	0.01	0.01	1,901
June 11, 2025	0.01	0.01	0.01	0.01	0.01	57,347
June 10, 2025	0.01	0.01	0.01	0.01	0.01	2,114
June 09, 2025	0.01	0.01	0.01	0.01	0.01	11,420
June 06, 2025	0.01	0.01	0.01	0.01	0.01	21,876
June 05, 2025	0.01	0.01	0.01	0.01	0.01	34,950
June 04, 2025	0.02	0.01	0.01	0.02	0.01	20,201
June 03, 2025	0.02	0.01	0.01	0.02	0.01	8,392
June 02, 2025	0.01	0.01	0.01	0.02	0.01	4,052
May 30, 2025	0.01	0.01	0.01	0.01	0.01	10,360
May 29, 2025	0.01	0.01	0.01	0.01	0.01	23,800
May 28, 2025	0.01	0.01	0.01	0.01	0.01	3,740
May 27, 2025	0.01	0.01	0.01	0.01	0.01	16,222
May 23, 2025	0.01	0.01	0.01	0.01	0.01	15,590
May 22, 2025	0.01	0.01	0.01	0.01	0.01	38,005
May 21, 2025	0.01	0.01	0.01	0.01	0.01	33,972

Xos, Inc. (XOSWW) NASDAQ