Get the Stockscreener App
3.15
0.94%
-0.03
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 August 22, 2025, is $3.15.
- 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 1,413% to $3.15 now.
- The 52-week high stock price for XOS is $9.1499, representing a 190.47% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for XOS is $2.73, indicating a -13.33% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $3.30 | $3.11 | $0.19 | 97,520.0 | -0.94% |
| Aug 21, 2025 | $3.23 | $2.94 | $0.295 | 101,587.0 | +6.00% |
| Aug 20, 2025 | $3.20 | $2.95 | $0.25 | 130,613.0 | -2.91% |
| Aug 19, 2025 | $3.20 | $3.00 | $0.20 | 187,015.0 | -0.96% |
| Aug 18, 2025 | $3.17 | $3.02 | $0.15 | 233,471.0 | -4.29% |
| Aug 15, 2025 | $3.55 | $2.95 | $0.60 | 842,715.0 | -13.76% |
| Aug 14, 2025 | $5.60 | $3.14 | $2.46 | 23,626,951.0 | +8.31% |
| Aug 13, 2025 | $3.58 | $3.31 | $0.27 | 93,736.0 | +3.56% |
| Aug 12, 2025 | $3.45 | $3.17 | $0.2816 | 25,998.0 | +3.06% |
| Aug 11, 2025 | $3.33 | $3.16 | $0.17 | 49,377.0 | +2.35% |
| Aug 08, 2025 | $3.22 | $3.09 | $0.13 | 10,928.0 | +3.40% |
| Aug 07, 2025 | $3.15 | $3.02 | $0.1325 | 12,932.0 | +0.98% |
| Aug 06, 2025 | $3.10 | $3.03 | $0.068 | 6,303.0 | -0.65% |
| Aug 05, 2025 | $3.15 | $2.98 | $0.1674 | 16,186.0 | +2.67% |
| Aug 04, 2025 | $3.08 | $2.97 | $0.11 | 13,718.0 | +1.01% |
| Aug 01, 2025 | $3.12 | $2.96 | $0.15 | 26,767.0 | -3.26% |
| Jul 31, 2025 | $3.25 | $3.03 | $0.2241 | 28,319.0 | -0.65% |
| Jul 30, 2025 | $3.19 | $3.04 | $0.1548 | 11,724.0 | +2.32% |
| Jul 29, 2025 | $3.25 | $3.00 | $0.25 | 27,740.0 | -4.73% |
| Jul 28, 2025 | $3.32 | $3.15 | $0.17 | 16,333.0 | -5.09% |
| Jul 25, 2025 | $3.56 | $3.21 | $0.35 | 38,221.0 | -4.84% |
| Jul 24, 2025 | $3.59 | $3.45 | $0.14 | 18,673.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.60 | $2.94 | $2.66 | 25,573,337.0 | +2.61% |
| 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% |
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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):