Xos Inc. (XOS)
NASDAQ: XOS
· Real-Time Price · USD
2.87
0.09 (3.24%)
At close: Oct 03, 2025, 3:59 PM
2.77
-3.48%
After-hours: Oct 03, 2025, 07:56 PM EDT
XOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.74 | 2.95 | 2.74 | 2.87 | 2.87 | 3.24% | 56,609 |
| Oct 2, 2025 | 2.68 | 2.84 | 2.67 | 2.78 | 2.78 | 3.35% | 62,708 |
| Oct 1, 2025 | 2.62 | 2.73 | 2.62 | 2.69 | 2.69 | -0.37% | 32,690 |
| Sep 30, 2025 | 2.66 | 2.73 | 2.63 | 2.70 | 2.70 | 2.66% | 17,900 |
| Sep 29, 2025 | 2.78 | 2.83 | 2.62 | 2.63 | 2.63 | -5.73% | 65,700 |
| Sep 26, 2025 | 2.81 | 2.81 | 2.72 | 2.79 | 2.79 | -0.71% | 25,302 |
| Sep 25, 2025 | 2.84 | 2.89 | 2.77 | 2.81 | 2.81 | -1.75% | 28,100 |
| Sep 24, 2025 | 2.77 | 2.97 | 2.75 | 2.86 | 2.86 | 1.42% | 56,386 |
| Sep 23, 2025 | 2.90 | 3.09 | 2.82 | 2.82 | 2.82 | -1.74% | 124,500 |
| Sep 22, 2025 | 2.84 | 2.93 | 2.79 | 2.87 | 2.87 | 1.06% | 50,600 |
| Sep 19, 2025 | 2.85 | 2.90 | 2.72 | 2.84 | 2.84 | 1.07% | 105,564 |
| Sep 18, 2025 | 2.65 | 2.84 | 2.65 | 2.81 | 2.81 | 6.44% | 52,527 |
| Sep 17, 2025 | 2.68 | 2.75 | 2.64 | 2.64 | 2.64 | -1.12% | 42,965 |
| Sep 16, 2025 | 2.55 | 2.75 | 2.55 | 2.67 | 2.67 | 4.71% | 102,700 |
| Sep 15, 2025 | 2.37 | 2.58 | 2.36 | 2.55 | 2.55 | 6.25% | 124,345 |
| Sep 12, 2025 | 2.38 | 2.48 | 2.36 | 2.40 | 2.40 | 0.00% | 58,807 |
| Sep 11, 2025 | 2.29 | 2.47 | 2.28 | 2.40 | 2.40 | 2.56% | 68,885 |
| Sep 10, 2025 | 2.32 | 2.41 | 2.30 | 2.34 | 2.34 | 0.00% | 42,377 |
| Sep 9, 2025 | 2.26 | 2.36 | 2.25 | 2.34 | 2.34 | 2.18% | 50,500 |
| Sep 8, 2025 | 2.36 | 2.39 | 2.24 | 2.29 | 2.29 | -2.14% | 101,200 |
Page 1 of 61