Xos Inc (XOS) Historical Stock Data

2.01 ↓0.06 (-2.90%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XOS is down -0.27% a day on average. There have been 16 days where Xos Inc closed green and 14 days where XOS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	2.06	2.01	↓$0.05 (-2.43%)	2.01	2.12	62.06K
2025-12-17	2.16	2.07	↓$0.09 (-4.17%)	2.07	2.17	33.79K
2025-12-16	2.17	2.13	↓$0.04 (-1.84%)	2.10	2.22	50.50K
2025-12-15	2.30	2.17	↓$0.13 (-5.65%)	2.16	2.31	39.59K
2025-12-12	2.35	2.32	↓$0.03 (-1.28%)	2.25	2.35	24.81K
2025-12-11	2.29	2.32	↑$0.03 (1.31%)	2.29	2.35	7.81K
2025-12-10	2.25	2.30	↑$0.05 (2.22%)	2.20	2.36	28.21K
2025-12-09	2.18	2.30	↑$0.12 (5.50%)	2.18	2.34	23.45K
2025-12-08	2.29	2.20	↓$0.09 (-3.93%)	2.19	2.29	54.74K
2025-12-05	2.36	2.25	↓$0.11 (-4.66%)	2.21	2.55	346.54K
2025-12-04	2.31	2.33	↑$0.02 (0.87%)	2.21	2.37	21.88K
2025-12-03	2.17	2.35	↑$0.18 (8.29%)	2.16	2.36	24.36K
2025-12-02	2.35	2.30	↓$0.05 (-1.92%)	2.27	2.38	22.35K
2025-12-01	2.33	2.39	↑$0.06 (2.58%)	2.33	2.39	16.21K
2025-11-28	2.27	2.36	↑$0.09 (3.96%)	2.27	2.43	27.13K
2025-11-26	2.29	2.30	↑$0.01 (0.44%)	2.25	2.37	22.22K
2025-11-25	2.25	2.29	↑$0.04 (1.78%)	2.20	2.43	28.31K
2025-11-24	2.28	2.30	↑$0.02 (0.88%)	2.25	2.30	12.87K
2025-11-21	2.13	2.27	↑$0.14 (6.57%)	2.12	2.28	22.13K
2025-11-20	2.21	2.15	↓$0.06 (-2.71%)	2.15	2.29	25.74K
2025-11-19	2.30	2.18	↓$0.12 (-5.22%)	2.15	2.31	33.33K
2025-11-18	2.30	2.33	↑$0.03 (1.30%)	2.29	2.52	12.60K
2025-11-17	2.41	2.32	↓$0.09 (-3.73%)	2.31	2.49	32.57K
2025-11-14	2.58	2.43	↓$0.15 (-5.81%)	2.35	2.58	38.91K
2025-11-13	2.50	2.52	↑$0.02 (0.80%)	2.46	2.64	68.35K
2025-11-12	2.45	2.49	↑$0.04 (1.63%)	2.38	2.52	33.03K
2025-11-11	2.44	2.41	↓$0.03 (-1.23%)	2.38	2.45	16.51K
2025-11-10	2.42	2.42	↑$0.00 (0.00%)	2.38	2.45	23.35K
2025-11-07	2.41	2.42	↑$0.01 (0.41%)	2.39	2.47	27.89K
2025-11-06	2.47	2.42	↓$0.05 (-2.02%)	2.41	2.50	20.11K