Get the Stockscreener App
1.82
5.20%
0.09
After Hours:
1.79
-0.03
-1.65%
Xos Inc Stock (XOS) Price History
The historical daily chart and data for Xos Inc stock (XOS), show that the latest closing stock price as of April 08, 2026, is $1.82.
- Xos Inc all-time high stock price is $14.86, occurred on March 04, 2024.
- The lowest Xos Inc stock price recorded was $0.2082 on June 28, 2023. Since then, Xos Inc's stock price has risen over 774.16% to $1.82 now.
- The 52-week high stock price for XOS is $5.60, representing a 207.69% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for XOS is $1.60, indicating a -12.09% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Xos Inc (XOS) stock in the beginning of 2025 was $2.94. The stock closed the year at $0.4429, a loss of over -84.94% for the year.
The table below shows more information about XOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2026 | $1.89 | $1.76 | $0.1327 | 32,394.0 | +5.20% |
| Apr 07, 2026 | $1.81 | $1.73 | $0.08 | 21,119.0 | +1.76% |
| Apr 06, 2026 | $1.75 | $1.67 | $0.078 | 30,794.0 | -2.30% |
| Apr 02, 2026 | $1.80 | $1.70 | $0.10 | 13,258.0 | -1.14% |
| Apr 01, 2026 | $1.80 | $1.65 | $0.15 | 19,364.0 | +7.98% |
| Mar 31, 2026 | $1.70 | $1.60 | $0.10 | 34,360.0 | +1.24% |
| Mar 30, 2026 | $1.79 | $1.60 | $0.1949 | 47,144.0 | -4.17% |
| Mar 27, 2026 | $1.96 | $1.63 | $0.3299 | 127,699.0 | -18.05% |
| Mar 26, 2026 | $2.15 | $2.03 | $0.12 | 103,942.0 | +0.49% |
| Mar 25, 2026 | $2.11 | $2.04 | $0.07 | 12,655.0 | -0.49% |
| Mar 24, 2026 | $2.10 | $1.94 | $0.16 | 29,254.0 | +1.99% |
| Mar 23, 2026 | $2.06 | $1.98 | $0.08 | 22,879.0 | -2.90% |
| Mar 20, 2026 | $2.07 | $1.92 | $0.15 | 67,458.0 | +7.81% |
| Mar 19, 2026 | $1.97 | $1.87 | $0.0985 | 19,672.0 | -2.54% |
| Mar 18, 2026 | $2.04 | $1.92 | $0.12 | 19,775.0 | +3.68% |
| Mar 17, 2026 | $2.00 | $1.88 | $0.12 | 25,668.0 | -3.06% |
| Mar 16, 2026 | $2.09 | $1.87 | $0.22 | 30,195.0 | -3.92% |
| Mar 13, 2026 | $2.10 | $2.00 | $0.0999 | 18,608.0 | +2.00% |
| Mar 12, 2026 | $2.13 | $2.00 | $0.135 | 13,037.0 | -5.21% |
| Mar 11, 2026 | $2.17 | $2.05 | $0.12 | 14,059.0 | +2.43% |
| Mar 10, 2026 | $2.12 | $2.03 | $0.09 | 19,002.0 | +0.00% |
Xos Inc Stock (XOS) 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 XOS 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 (XOS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.89 | $1.65 | $0.2427 | 149,323.0 | +11.66% |
| Mar, 2026 | $2.21 | $1.60 | $0.61 | 709,810.0 | -22.75% |
| Feb, 2026 | $2.69 | $1.98 | $0.71 | 553,745.0 | -20.68% |
| Jan, 2026 | $3.10 | $1.81 | $1.29 | 1,151,179.0 | +46.96% |
Xos Inc Stock (XOS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.55 | $1.79 | $0.7625 | 1,189,885.0 | -23.73% |
| Nov, 2025 | $2.72 | $2.12 | $0.5964 | 539,824.0 | -13.24% |
| Oct, 2025 | $3.03 | $2.60 | $0.43 | 814,355.0 | +0.74% |
| Sep, 2025 | $3.09 | $2.21 | $0.88 | 1,644,860.0 | -4.59% |
| Aug, 2025 | $5.60 | $2.83 | $2.77 | 26,047,108.0 | -7.82% |
| Jul, 2025 | $3.59 | $3.00 | $0.5941 | 563,695.0 | +1.66% |
| Jun, 2025 | $3.60 | $3.00 | $0.60 | 402,628.0 | -8.48% |
| May, 2025 | $4.06 | $3.23 | $0.83 | 414,786.0 | -13.39% |
| Apr, 2025 | $4.00 | $2.73 | $1.27 | 786,316.0 | +26.58% |
| Mar, 2025 | $4.59 | $2.91 | $1.68 | 2,532,164.0 | -33.70% |
| Feb, 2025 | $9.15 | $2.95 | $6.20 | 101,270,483.0 | +46.93% |
| Jan, 2025 | $3.82 | $2.93 | $0.8916 | 449,885.0 | -4.63% |
Xos Inc Stock (XOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.32 | $2.92 | $1.40 | 620,235.0 | -18.96% |
| Nov, 2024 | $5.45 | $3.65 | $1.80 | 871,024.0 | -5.80% |
| Oct, 2024 | $5.00 | $4.38 | $0.62 | 431,823.0 | -1.54% |
| Sep, 2024 | $5.13 | $4.52 | $0.6103 | 331,612.0 | -9.36% |
| Aug, 2024 | $6.15 | $4.80 | $1.35 | 415,726.0 | -17.97% |
| Jul, 2024 | $6.94 | $6.10 | $0.84 | 207,421.0 | -11.43% |
| Jun, 2024 | $7.95 | $6.60 | $1.35 | 301,502.0 | -12.97% |
| May, 2024 | $9.22 | $7.13 | $2.09 | 394,205.0 | +3.25% |
| Apr, 2024 | $10.84 | $7.20 | $3.64 | 387,639.0 | -24.90% |
| Mar, 2024 | $14.86 | $9.15 | $5.71 | 480,730.0 | +12.78% |
| Feb, 2024 | $9.24 | $7.54 | $1.70 | 190,751.0 | +11.00% |
| Jan, 2024 | $9.75 | $6.98 | $2.77 | 337,487.0 | +2.51% |
6.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):