Get the Stockscreener App
3.07
2.97%
-0.094
After Hours:
3.07
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 February 07, 2025, is $3.07.
- 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 1,375% to $3.07 now.
- The 52-week high stock price for XOS is $14.86, representing a 384.04% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for XOS is $2.92, indicating a -4.89% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Xos Inc (XOS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $3.16 | $3.05 | $0.113 | 5,218.0 | -2.97% |
| Feb 06, 2025 | $3.17 | $3.07 | $0.1037 | 7,955.0 | -0.64% |
| Feb 05, 2025 | $3.18 | $3.05 | $0.1343 | 8,465.0 | +3.39% |
| Feb 04, 2025 | $3.12 | $2.97 | $0.155 | 11,520.0 | +2.67% |
| Feb 03, 2025 | $3.09 | $2.95 | $0.142 | 15,287.0 | -2.91% |
| Jan 31, 2025 | $3.12 | $3.01 | $0.1147 | 11,707.0 | +2.66% |
| Jan 30, 2025 | $3.12 | $3.00 | $0.12 | 86,627.0 | +0.33% |
| Jan 29, 2025 | $3.12 | $3.00 | $0.1185 | 7,286.0 | -1.32% |
| Jan 28, 2025 | $3.20 | $2.93 | $0.2716 | 19,794.0 | -1.94% |
| Jan 27, 2025 | $3.29 | $3.00 | $0.2927 | 28,271.0 | +0.98% |
| Jan 24, 2025 | $3.14 | $3.00 | $0.1397 | 12,160.0 | +2.33% |
| Jan 23, 2025 | $3.12 | $3.00 | $0.12 | 19,775.0 | -5.36% |
| Jan 22, 2025 | $3.37 | $3.12 | $0.25 | 12,353.0 | -2.16% |
| Jan 21, 2025 | $3.34 | $3.18 | $0.1598 | 15,760.0 | -2.11% |
| Jan 17, 2025 | $3.35 | $3.17 | $0.185 | 24,541.0 | +3.76% |
| Jan 16, 2025 | $3.38 | $3.12 | $0.2623 | 20,103.0 | +0.76% |
| Jan 15, 2025 | $3.43 | $3.14 | $0.2899 | 19,220.0 | -3.18% |
| Jan 14, 2025 | $3.56 | $3.20 | $0.3611 | 13,186.0 | -0.91% |
| Jan 13, 2025 | $3.58 | $3.30 | $0.28 | 11,406.0 | -4.35% |
| Jan 10, 2025 | $3.65 | $3.39 | $0.2587 | 11,998.0 | -2.82% |
| Jan 08, 2025 | $3.63 | $3.40 | $0.2311 | 9,037.0 | -0.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $3.18 | $2.95 | $0.2343 | 53,663.0 | -0.65% |
| 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% |
Xos Inc Stock (XOS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.12 | $0.2503 | $9.87 | 3,519,089.0 | +2,700% |
| Nov, 2023 | $0.50 | $0.2338 | $0.2662 | 15,308,993.0 | +15.24% |
| Oct, 2023 | $0.39 | $0.2331 | $0.1569 | 5,380,114.0 | -28.07% |
| Sep, 2023 | $0.40 | $0.2706 | $0.1294 | 6,773,349.0 | +27.47% |
| Aug, 2023 | $0.66 | $0.26 | $0.40 | 13,813,783.0 | -33.24% |
| Jul, 2023 | $0.4457 | $0.2185 | $0.2272 | 12,230,798.0 | +85.66% |
| Jun, 2023 | $0.4488 | $0.2082 | $0.2406 | 20,722,119.0 | -47.94% |
| May, 2023 | $0.54 | $0.3572 | $0.1828 | 6,893,680.0 | -17.62% |
| Apr, 2023 | $0.75 | $0.48 | $0.27 | 7,952,532.0 | -3.35% |
| Mar, 2023 | $0.83 | $0.44 | $0.39 | 7,334,422.0 | -31.61% |
| Feb, 2023 | $1.05 | $0.7676 | $0.2824 | 5,173,136.0 | -18.94% |
| Jan, 2023 | $1.19 | $0.4433 | $0.7467 | 13,729,119.0 | +113.80% |
1.11%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):