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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	0.02	0.01	0.01	0.02	0.01	24,345
September 04, 2025	0.02	0.01	0.01	0.02	0.01	13,867
September 03, 2025	0.02	0.02	0.02	0.02	0.02	14,817
September 02, 2025	0.02	0.02	0.02	0.02	0.02	56,734
August 29, 2025	0.01	0.02	0.02	0.02	0.01	126,044
August 28, 2025	0.01	0.01	0.01	0.01	0.01	104,364
August 27, 2025	0.01	0.01	0.01	0.01	0.01	14,740
August 26, 2025	0.02	0.01	0.01	0.02	0.01	116,180
August 22, 2025	0.02	0.01	0.01	0.02	0.01	10,675
August 21, 2025	0.01	0.01	0.01	0.02	0.01	24,103
August 20, 2025	0.02	0.01	0.01	0.02	0.01	8,414
August 19, 2025	0.01	0.02	0.02	0.02	0.01	92,894
August 18, 2025	0.02	0.01	0.01	0.02	0.01	36,592
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

Xos, Inc. (XOSWW) NASDAQ