Dark

XOS
Xos, Inc. Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:42 PM EDT

2.57USD-2.281%(-0.06)305,518

2.19Bid 3.03Ask 0.84Spread

Pre-market

Aug 13, 2026 9:27:30 AM EDT

2.67USD+1.335%(+0.04)2,397

After-hours

Aug 13, 2026 4:59:30 PM EDT

2.06USD-19.844%(-0.51)60,125

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	2.6400	2.7000	2.570000	2.5700	-2.281%	305,518	0.000%
2026-08-12	2.6600	2.6720	2.550000	2.6300	-1.128%	107,954	-2.281%
2026-08-11	2.7400	2.7836	2.640000	2.6600	-1.481%	135,581	-3.383%
2026-08-10	2.7700	2.7700	2.605700	2.7000	-1.818%	138,513	-4.815%
2026-08-07	2.6900	2.7743	2.650000	2.7500	+4.563%	184,009	-6.545%
2026-08-06	2.9100	2.9294	2.580200	2.6300	-10.847%	708,046	-2.281%
2026-08-05	2.9900	3.0400	2.690000	2.9500	+12.167%	1,823,719	-12.881%
2026-08-04	2.2100	2.7200	2.175000	2.6300	+21.198%	690,868	-2.281%
2026-08-03	2.1300	2.2200	2.082100	2.1700	+3.580%	60,611	+18.433%
2026-07-31	2.0200	2.1300	1.960000	2.0950	+3.713%	114,759	+22.673%
2026-07-30	1.9500	2.0600	1.940000	2.0200	+3.590%	131,575	+27.228%
2026-07-29	2.0200	2.0500	1.920000	1.9500	-5.109%	134,968	+31.795%
2026-07-28	2.1300	2.1300	1.980000	2.0550	-1.202%	115,936	+25.061%
2026-07-27	2.0500	2.1066	2.010000	2.0800	+2.970%	41,671	+23.558%
2026-07-24	2.0600	2.0600	1.980000	2.0200	-0.980%	79,791	+27.228%
2026-07-23	2.1100	2.1500	2.030000	2.0400	-4.673%	103,335	+25.980%
2026-07-22	2.1800	2.2300	2.140000	2.1400	-3.167%	51,647	+20.093%
2026-07-21	2.1900	2.2900	2.170000	2.2100	+1.376%	36,743	+16.290%
2026-07-20	2.1800	2.2320	2.160000	2.1800	+0.926%	43,503	+17.890%
2026-07-17	2.1100	2.1800	2.110000	2.1600	+0.465%	115,601	+18.981%
2026-07-16	2.3200	2.3300	2.110000	2.1500	-7.328%	111,536	+19.535%
2026-07-15	2.4000	2.4021	2.230000	2.3200	-1.695%	148,250	+10.776%
2026-07-14	2.3900	2.4500	2.340000	2.3600	+0.855%	76,056	+8.898%
2026-07-13	2.4400	2.4800	2.322000	2.3400	-5.263%	115,168	+9.829%
2026-07-10	2.5900	2.5900	2.460000	2.4700	-5.000%	93,058	+4.049%
2026-07-09	2.5800	2.6900	2.570000	2.6000	+0.775%	131,755	-1.154%
2026-07-08	2.5200	2.5800	2.450000	2.5800	+1.176%	111,454	-0.388%
2026-07-07	2.7800	2.7800	2.550000	2.5500	-8.929%	201,860	+0.784%
2026-07-06	2.7000	2.9800	2.650000	2.8000	+3.321%	183,468	-8.214%
2026-07-02	2.9500	3.0350	2.700000	2.7100	-7.823%	110,961	-5.166%
2026-07-01	3.0300	3.1400	2.880000	2.9400	-2.649%	110,263	-12.585%
2026-06-30	2.8400	3.0600	2.820000	3.0200	+5.594%	162,633	-14.901%
2026-06-29	2.8100	2.9200	2.770000	2.8600	+0.704%	203,215	-10.140%
2026-06-26	2.7800	2.9600	2.760000	2.8400	+0.353%	129,563	-9.507%
2026-06-25	2.9500	2.9500	2.700100	2.8300	-4.392%	202,418	-9.187%
2026-06-24	3.1600	3.2800	2.960000	2.9600	-8.075%	262,346	-13.176%
2026-06-23	3.0400	3.3500	3.030000	3.2200	-2.128%	295,149	-20.186%
2026-06-22	3.2100	3.4100	3.130000	3.2900	+5.449%	344,707	-21.884%
2026-06-18	3.3400	3.4800	3.120000	3.1200	-7.829%	489,482	-17.628%
2026-06-17	3.1900	3.4899	3.085000	3.3850	+2.266%	301,078	-24.077%
2026-06-16	3.3300	3.4400	3.036500	3.3100	-2.933%	721,795	-22.356%
2026-06-15	3.5700	3.7000	3.210000	3.4100	-2.571%	776,770	-24.633%
2026-06-12	4.0200	4.2540	3.390000	3.5000	-18.033%	939,819	-26.571%
2026-06-11	3.4200	4.3150	3.420000	4.2700	+16.667%	1,356,633	-39.813%
2026-06-10	4.2500	4.6400	3.650000	3.6600	+2.235%	4,935,002	-29.781%
2026-06-09	3.7700	3.9500	3.300000	3.5800	-9.596%	4,547,166	-28.212%
2026-06-08	4.0000	5.2000	3.750000	3.9600	-16.456%	2,037,278	-35.101%
2026-06-05	5.0400	5.4800	4.710000	4.7400	-10.227%	2,615,983	-45.781%
2026-06-04	5.6100	6.2000	4.510000	5.2800	-29.223%	12,579,295	-51.326%
2026-06-03	6.4800	8.2699	5.400000	7.4600	+234.529%	107,637,251	-65.550%
2026-06-02	2.3200	2.3400	2.230000	2.2300	-4.701%	19,797,093	+15.247%
2026-06-01	2.2600	2.3400	2.240000	2.3400	+2.632%	21,505	+9.829%
2026-05-29	2.2600	2.3100	2.170000	2.2800	-0.437%	50,594	+12.719%
2026-05-28	2.1500	2.3600	2.140100	2.2900	+4.566%	104,038	+12.227%
2026-05-27	2.0900	2.1900	2.030100	2.1900	+4.286%	57,205	+17.352%
2026-05-26	2.0500	2.1109	1.980000	2.1000	0.000%	81,490	+22.381%
2026-05-22	2.0500	2.1200	2.000000	2.1000	+2.941%	34,443	+22.381%
2026-05-21	2.0800	2.1098	1.960000	2.0400	-1.923%	68,399	+25.980%
2026-05-20	2.0000	2.1100	1.970000	2.0800	+2.970%	66,891	+23.558%
2026-05-19	2.0800	2.1500	1.980000	2.0200	-3.810%	99,256	+27.228%
2026-05-18	2.0800	2.1800	1.950000	2.1000	-1.408%	110,747	+22.381%
2026-05-15	1.8800	2.1800	1.860000	2.1300	+7.576%	240,901	+20.657%
2026-05-14	1.9900	2.1600	1.930000	1.9800	-2.463%	392,983	+29.798%
2026-05-13	1.9600	2.0700	1.752000	2.0300	+5.729%	639,510	+26.601%
2026-05-12	2.0900	2.1500	1.830000	1.9200	+1.587%	7,373,169	+33.854%
2026-05-11	1.8500	1.9286	1.840100	1.8900	+2.717%	5,026,892	+35.979%
2026-05-08	1.8600	1.8899	1.840000	1.8400	-0.541%	36,583	+39.674%
2026-05-07	1.8600	1.9133	1.816000	1.8500	-1.070%	22,662	+38.919%
2026-05-06	1.8000	1.8700	1.780000	1.8700	+3.889%	41,119	+37.433%
2026-05-05	1.8500	1.8500	1.800000	1.8000	0.000%	9,111	+42.778%
2026-05-04	1.8000	1.8775	1.710100	1.8000	+2.273%	36,281	+42.778%
2026-05-01	1.7600	1.7999	1.725000	1.7600	+0.571%	14,249	+46.023%
2026-04-30	1.7265	1.7800	1.705000	1.7500	+2.941%	12,178	+46.857%
2026-04-29	1.6900	1.7299	1.680000	1.7000	+0.592%	19,028	+51.176%
2026-04-28	1.6900	1.7499	1.680000	1.6900	+0.595%	8,250	+52.071%
2026-04-27	1.6800	1.7678	1.680000	1.6800	-2.326%	14,186	+52.976%
2026-04-24	1.7000	1.7400	1.670000	1.7200	+0.880%	5,745	+49.419%
2026-04-23	1.7000	1.7400	1.690000	1.7050	+0.294%	25,941	+50.733%
2026-04-22	1.6800	1.7400	1.660000	1.7000	+0.592%	16,046	+51.176%
2026-04-21	1.6900	1.7100	1.650000	1.6900	+1.807%	35,580	+52.071%
2026-04-20	1.6900	1.7900	1.650000	1.6600	-2.353%	30,129	+54.819%
2026-04-17	1.7400	1.7964	1.700000	1.7000	0.000%	11,343	+51.176%
2026-04-16	1.7100	1.7500	1.673100	1.7000	+1.796%	14,369	+51.176%
2026-04-15	1.7600	1.8000	1.600000	1.6700	-6.180%	55,634	+53.892%
2026-04-14	1.7300	1.8000	1.720000	1.7800	+2.890%	17,245	+44.382%
2026-04-13	1.7500	1.7837	1.720000	1.7300	-2.260%	35,497	+48.555%
2026-04-10	1.8300	1.8300	1.770000	1.7700	-3.804%	14,334	+45.198%
2026-04-09	1.8000	1.8700	1.770000	1.8400	+1.099%	13,353	+39.674%
2026-04-08	1.7800	1.8927	1.760000	1.8200	+5.202%	32,397	+41.209%
2026-04-07	1.8100	1.8100	1.730000	1.7300	+1.765%	21,335	+48.555%
2026-04-06	1.7000	1.7480	1.670000	1.7000	-2.299%	31,313	+51.176%
2026-04-02	1.7500	1.8000	1.700000	1.7400	-1.136%	13,263	+47.701%
2026-04-01	1.6500	1.8000	1.650000	1.7600	+7.975%	19,438	+46.023%
2026-03-31	1.6200	1.7000	1.600000	1.6300	+1.242%	34,770	+57.669%
2026-03-30	1.6800	1.7949	1.600000	1.6100	-4.167%	47,261	+59.627%
2026-03-27	1.9000	1.9600	1.630100	1.6800	-18.049%	130,402	+52.976%
2026-03-26	2.1000	2.1500	2.030000	2.0500	+0.490%	104,464	+25.366%
2026-03-25	2.0600	2.1100	2.040000	2.0400	-0.488%	12,658	+25.980%
2026-03-24	1.9900	2.1000	1.940000	2.0500	+1.990%	29,264	+25.366%
2026-03-23	2.0100	2.0600	1.980000	2.0100	-2.899%	22,880	+27.861%
2026-03-20	1.9200	2.0700	1.920000	2.0700	+7.813%	67,494	+24.155%
2026-03-19	1.9000	1.9700	1.871500	1.9200	-2.538%	19,764	+33.854%
2026-03-18	1.9200	2.0400	1.920000	1.9700	+3.684%	20,021	+30.457%
2026-03-17	1.9700	2.0000	1.880000	1.9000	-3.061%	25,797	+35.263%
2026-03-16	2.0800	2.0900	1.870000	1.9600	-3.922%	30,268	+31.122%
2026-03-13	2.0700	2.0999	2.000000	2.0400	+2.000%	18,625	+25.980%
2026-03-12	2.1000	2.1350	2.000000	2.0000	-5.213%	14,649	+28.500%
2026-03-11	2.0500	2.1700	2.050000	2.1100	+2.427%	14,068	+21.801%
2026-03-10	2.0400	2.1200	2.030000	2.0600	0.000%	19,003	+24.757%
2026-03-09	2.0800	2.1141	2.000000	2.0600	-3.286%	17,122	+24.757%
2026-03-06	2.1500	2.1500	2.050000	2.1300	+0.472%	14,426	+20.657%
2026-03-05	2.0800	2.1446	2.080000	2.1200	+0.474%	11,056	+21.226%
2026-03-04	2.1400	2.1899	2.070000	2.1100	-1.402%	14,718	+21.801%
2026-03-03	2.0800	2.2100	2.050000	2.1400	0.000%	13,477	+20.093%
2026-03-02	2.0700	2.1799	2.020000	2.1400	+1.422%	38,674	+20.093%
2026-02-27	2.1500	2.2398	1.980000	2.1100	-3.653%	38,344	+21.801%
2026-02-26	2.1700	2.2005	2.170000	2.1900	+0.922%	3,030	+17.352%
2026-02-25	2.1700	2.2319	2.160000	2.1700	0.000%	9,874	+18.433%
2026-02-24	2.1600	2.2250	2.160000	2.1700	+0.930%	14,641	+18.433%
2026-02-23	2.1800	2.2500	2.150000	2.1500	-4.018%	24,129	+19.535%
2026-02-20	2.1800	2.2400	2.140000	2.2400	+2.752%	17,715	+14.732%
2026-02-19	2.2200	2.2400	2.125200	2.1800	-2.679%	31,584	+17.890%
2026-02-18	2.2300	2.3400	2.180000	2.2400	0.000%	26,464	+14.732%
2026-02-17	2.2800	2.3303	2.180000	2.2400	-1.754%	22,333	+14.732%
2026-02-13	2.3200	2.3699	2.260000	2.2800	-2.979%	13,431	+12.719%
2026-02-12	2.2900	2.3500	2.230000	2.3500	+3.524%	19,983	+9.362%
2026-02-11	2.2400	2.3000	2.135000	2.2700	+1.794%	28,965	+13.216%
2026-02-10	2.2100	2.3899	2.210000	2.2300	+1.826%	15,663	+15.247%
2026-02-09	2.2500	2.4699	2.190000	2.1900	-3.524%	28,525	+17.352%
2026-02-06	2.0700	2.4014	2.070000	2.2700	+7.583%	39,266	+13.216%
2026-02-05	2.2100	2.2672	2.110000	2.1100	-6.637%	19,252	+21.801%
2026-02-04	2.2100	2.3100	2.110000	2.2600	+2.727%	43,588	+13.717%
2026-02-03	2.4100	2.4100	2.150000	2.2000	-6.383%	55,721	+16.818%
2026-02-02	2.6900	2.6900	2.150000	2.3500	-11.654%	103,033	+9.362%
2026-01-30	2.7700	2.7900	2.500000	2.6600	-4.659%	32,887	-3.383%
2026-01-29	2.8200	2.8900	2.700000	2.7900	-0.712%	73,182	-7.885%
2026-01-28	2.8300	2.9500	2.730000	2.8100	+1.812%	65,219	-8.541%
2026-01-27	2.8800	3.1000	2.620000	2.7600	-3.158%	203,055	-6.884%
2026-01-26	2.3100	2.8800	2.270000	2.8500	+27.232%	396,987	-9.825%
2026-01-23	2.3400	2.3400	2.236800	2.2400	-3.863%	29,236	+14.732%
2026-01-22	2.2500	2.3800	2.250000	2.3300	+3.556%	71,381	+10.300%
2026-01-21	2.1400	2.2900	2.140000	2.2500	+5.140%	27,972	+14.222%
2026-01-20	2.1900	2.2800	2.140000	2.1400	-3.604%	27,035	+20.093%
2026-01-16	2.2500	2.3000	2.220000	2.2200	-0.893%	12,152	+15.766%
2026-01-15	2.2100	2.3200	2.200100	2.2400	+0.901%	16,205	+14.732%
2026-01-14	2.2200	2.3500	2.207300	2.2200	-1.770%	13,776	+15.766%
2026-01-13	2.2500	2.3000	2.241000	2.2600	+0.444%	12,961	+13.717%
2026-01-12	2.1700	2.3499	2.170000	2.2500	+3.211%	32,250	+14.222%
2026-01-09	2.1900	2.2355	2.150100	2.1800	+1.395%	15,299	+17.890%
2026-01-08	2.0900	2.2000	2.079000	2.1500	+3.865%	29,699	+19.535%
2026-01-07	2.1000	2.1300	2.060000	2.0700	-0.957%	17,476	+24.155%
2026-01-06	2.0000	2.1500	2.000000	2.0900	+4.500%	26,484	+22.967%
2026-01-05	1.9500	2.0999	1.920100	2.0000	+1.523%	42,279	+28.500%
2026-01-02	1.8100	1.9700	1.810000	1.9700	+8.840%	20,280	+30.457%
2025-12-31	1.7800	1.8640	1.744000	1.8100	+0.556%	57,651	+41.989%
2025-12-30	1.9300	1.9300	1.787500	1.8000	-5.759%	91,515	+42.778%
2025-12-29	2.0200	2.0424	1.851000	1.9100	-5.446%	100,544	+34.555%
2025-12-26	2.0100	2.0600	2.000000	2.0200	-0.493%	33,918	+27.228%
2025-12-24	2.0000	2.0900	2.000000	2.0300	+1.500%	26,104	+26.601%
2025-12-23	2.1356	2.1700	2.000000	2.0000	-6.103%	52,630	+28.500%
2025-12-22	2.0700	2.1900	2.070000	2.1300	+2.899%	53,781	+20.657%
2025-12-19	2.0000	2.1700	2.000000	2.0700	+2.985%	78,516	+24.155%
2025-12-18	2.0600	2.1200	2.010000	2.0100	-2.899%	62,057	+27.861%
2025-12-17	2.1600	2.1700	2.070000	2.0700	-2.817%	33,879	+24.155%
2025-12-16	2.1700	2.2238	2.100000	2.1300	-1.843%	50,496	+20.657%
2025-12-15	2.3000	2.3081	2.160000	2.1700	-6.466%	39,589	+18.433%
2025-12-12	2.3500	2.3500	2.250000	2.3200	0.000%	24,817	+10.776%
2025-12-11	2.2900	2.3500	2.290000	2.3200	+0.870%	8,225	+10.776%
2025-12-10	2.2500	2.3639	2.200838	2.3000	0.000%	28,212	+11.739%
2025-12-09	2.1800	2.3400	2.180000	2.3000	+4.545%	23,450	+11.739%
2025-12-08	2.2900	2.2900	2.190000	2.2000	-2.222%	54,741	+16.818%
2025-12-05	2.3600	2.5500	2.210000	2.2500	-3.433%	346,557	+14.222%
2025-12-04	2.3100	2.3659	2.210000	2.3300	-0.851%	21,878	+10.300%
2025-12-03	2.1700	2.3600	2.160000	2.3500	+2.174%	24,361	+9.362%
2025-12-02	2.3450	2.3800	2.271900	2.3000	-3.766%	22,349	+11.739%
2025-12-01	2.3300	2.3900	2.330000	2.3900	+1.271%	16,229	+7.531%
2025-11-28	2.2700	2.4299	2.270000	2.3600	+2.609%	27,132	+8.898%
2025-11-26	2.2900	2.3728	2.250000	2.3000	+0.437%	22,221	+11.739%
2025-11-25	2.2500	2.4303	2.200000	2.2900	-0.435%	28,307	+12.227%
2025-11-24	2.2800	2.3000	2.250000	2.3000	+1.322%	12,879	+11.739%
2025-11-21	2.1300	2.2800	2.123600	2.2700	+5.581%	22,132	+13.216%
2025-11-20	2.2100	2.2900	2.150000	2.1500	-1.376%	25,741	+19.535%
2025-11-19	2.3000	2.3050	2.150100	2.1800	-6.438%	33,326	+17.890%
2025-11-18	2.3000	2.5199	2.293000	2.3300	+0.431%	12,602	+10.300%
2025-11-17	2.4100	2.4900	2.310000	2.3200	-4.527%	32,574	+10.776%
2025-11-14	2.5800	2.5800	2.350000	2.4300	-3.571%	38,911	+5.761%
2025-11-13	2.5000	2.6400	2.460000	2.5200	+1.205%	68,354	+1.984%
2025-11-12	2.4500	2.5200	2.380000	2.4900	+3.320%	33,025	+3.213%
2025-11-11	2.4400	2.4500	2.380000	2.4100	-0.413%	16,511	+6.639%
2025-11-10	2.4200	2.4500	2.380000	2.4200	0.000%	23,350	+6.198%
2025-11-07	2.4100	2.4700	2.390000	2.4200	0.000%	27,890	+6.198%
2025-11-06	2.4700	2.4950	2.410000	2.4200	-3.200%	21,100	+6.198%
2025-11-05	2.4100	2.5100	2.410000	2.5000	+3.306%	19,743	+2.800%
2025-11-04	2.5500	2.6000	2.410000	2.4200	-8.679%	50,058	+6.198%
2025-11-03	2.7200	2.7200	2.650000	2.6500	-2.574%	32,744	-3.019%
2025-10-31	2.6200	2.7200	2.600000	2.7200	+2.642%	19,758	-5.515%
2025-10-30	2.7200	2.8000	2.620000	2.6500	-3.636%	71,048	-3.019%
2025-10-29	2.7800	2.8499	2.710000	2.7500	-1.079%	41,010	-6.545%
2025-10-28	2.7600	2.8700	2.760000	2.7800	0.000%	23,236	-7.554%
2025-10-27	2.8100	2.8200	2.770000	2.7800	-1.418%	10,421	-7.554%
2025-10-24	2.7700	2.8400	2.741400	2.8200	+2.174%	17,708	-8.865%
2025-10-23	2.7600	2.8500	2.710000	2.7600	0.000%	25,741	-6.884%
2025-10-22	2.8700	2.8800	2.727900	2.7600	-4.498%	31,069	-6.884%
2025-10-21	2.8400	2.9000	2.800100	2.8900	+1.761%	23,860	-11.073%
2025-10-20	2.8300	2.9151	2.780000	2.8400	+1.792%	27,091	-9.507%
2025-10-17	2.7700	2.9000	2.710000	2.7900	+0.722%	33,435	-7.885%
2025-10-16	2.9300	2.9300	2.760000	2.7700	-4.811%	25,676	-7.220%
2025-10-15	2.8000	2.9500	2.800000	2.9100	+2.105%	50,806	-11.684%
2025-10-14	2.8000	2.8900	2.760000	2.8500	+2.518%	43,885	-9.825%
2025-10-13	2.7700	2.8895	2.756100	2.7800	+1.091%	21,438	-7.554%
2025-10-10	2.9600	2.9700	2.710000	2.7500	-5.498%	66,256	-6.545%
2025-10-09	2.9400	2.9400	2.850000	2.9100	-0.342%	24,402	-11.684%
2025-10-08	2.8207	2.9400	2.820000	2.9200	+1.038%	18,651	-11.986%
2025-10-07	2.9500	3.0300	2.810000	2.8900	-1.365%	50,914	-11.073%
2025-10-06	2.8800	2.9951	2.860000	2.9300	+2.091%	49,258	-12.287%
2025-10-03	2.7400	2.9500	2.740000	2.8700	+3.237%	59,371	-10.453%
2025-10-02	2.6800	2.8391	2.670000	2.7800	+3.346%	62,708	-7.554%
2025-10-01	2.6200	2.7300	2.620000	2.6900	-0.370%	32,690	-4.461%
2025-09-30	2.6600	2.7308	2.630000	2.7000	+2.662%	17,898	-4.815%
2025-09-29	2.7800	2.8300	2.620000	2.6300	-5.735%	65,671	-2.281%
2025-09-26	2.8100	2.8100	2.724800	2.7900	-0.712%	25,302	-7.885%
2025-09-25	2.8400	2.8856	2.770000	2.8100	-1.748%	28,067	-8.541%
2025-09-24	2.7700	2.9700	2.750100	2.8600	+1.418%	56,386	-10.140%
2025-09-23	2.9000	3.0900	2.820000	2.8200	-1.742%	124,500	-8.865%
2025-09-22	2.8400	2.9300	2.790000	2.8700	+1.056%	50,565	-10.453%
2025-09-19	2.8500	2.9000	2.718300	2.8400	+1.068%	105,564	-9.507%
2025-09-18	2.6500	2.8400	2.650000	2.8100	+6.439%	52,527	-8.541%
2025-09-17	2.6800	2.7500	2.640000	2.6400	-1.124%	42,965	-2.652%
2025-09-16	2.5500	2.7500	2.550000	2.6700	+4.706%	102,671	-3.745%
2025-09-15	2.3700	2.5800	2.360000	2.5500	+6.250%	124,345	+0.784%
2025-09-12	2.3800	2.4825	2.360000	2.4000	0.000%	58,807	+7.083%
2025-09-11	2.2900	2.4699	2.280800	2.4000	+2.564%	68,885	+7.083%
2025-09-10	2.3200	2.4100	2.301600	2.3400	0.000%	42,377	+9.829%
2025-09-09	2.2600	2.3550	2.250000	2.3400	+2.183%	50,482	+9.829%
2025-09-08	2.3600	2.3900	2.240000	2.2900	-2.137%	101,188	+12.227%
2025-09-05	2.3400	2.3500	2.270000	2.3400	+1.739%	61,967	+9.829%
2025-09-04	2.3800	2.4100	2.210000	2.3000	-4.959%	112,872	+11.739%
2025-09-03	2.6000	2.6675	2.380000	2.4200	-5.837%	164,094	+6.198%
2025-09-02	2.8400	2.8570	2.540000	2.5700	-9.187%	202,811	0.000%
2025-08-29	2.9500	3.0000	2.830000	2.8300	-5.351%	168,674	-9.187%
2025-08-28	3.0300	3.0300	2.970000	2.9900	0.000%	92,013	-14.047%
2025-08-27	3.0700	3.1300	2.989900	2.9900	-1.967%	121,749	-14.047%
2025-08-26	3.0900	3.2000	2.990000	3.0500	-0.974%	142,772	-15.738%
2025-08-25	3.1400	3.2150	3.040000	3.0800	-2.222%	56,127	-16.558%
2025-08-22	3.1600	3.3000	3.110000	3.1500	-0.943%	98,340	-18.413%
2025-08-21	2.9500	3.2300	2.935000	3.1800	+6.000%	101,903	-19.182%
2025-08-20	3.1200	3.2000	2.950000	3.0000	-2.913%	131,526	-14.333%
2025-08-19	3.0500	3.2000	3.000000	3.0900	-0.962%	192,554	-16.828%
2025-08-18	3.1700	3.1700	3.020000	3.1200	-4.294%	234,986	-17.628%
2025-08-15	3.5400	3.5500	2.950000	3.2600	-13.757%	849,052	-21.166%
2025-08-14	4.0900	5.6000	3.140000	3.7800	+8.309%	23,666,809	-32.011%
2025-08-13	3.3100	3.5800	3.310000	3.4900	+3.561%	110,795	-26.361%
2025-08-12	3.3100	3.4500	3.168400	3.3700	+3.058%	26,230	-23.739%
2025-08-11	3.1600	3.3300	3.160000	3.2700	+2.347%	49,382	-21.407%
2025-08-08	3.0900	3.2200	3.090000	3.1950	+3.398%	12,256	-19.562%
2025-08-07	3.0400	3.1500	3.017500	3.0900	+0.980%	14,951	-16.828%
2025-08-06	3.0800	3.0980	3.030000	3.0600	-0.649%	6,313	-16.013%
2025-08-05	3.0200	3.1474	2.980000	3.0800	+2.667%	16,210	-16.558%
2025-08-04	3.0200	3.0803	2.970300	3.0000	+1.010%	13,718	-14.333%
2025-08-01	3.0700	3.1150	2.965000	2.9700	-3.571%	26,867	-13.468%
2025-07-31	3.0900	3.2500	3.025900	3.0800	-0.324%	28,823	-16.558%
2025-07-30	3.0400	3.1900	3.035200	3.0900	+2.318%	11,935	-16.828%
2025-07-29	3.2100	3.2500	3.000000	3.0200	-4.732%	28,066	-14.901%
2025-07-28	3.3100	3.3200	3.150000	3.1700	-5.090%	16,333	-18.927%
2025-07-25	3.4500	3.5600	3.210000	3.3400	-4.843%	38,221	-23.054%
2025-07-24	3.5100	3.5900	3.450000	3.5100	-0.567%	18,764	-26.781%
2025-07-23	3.4000	3.6000	3.390000	3.5300	+2.319%	39,306	-27.195%
2025-07-22	3.2800	3.4900	3.200000	3.4500	+4.545%	29,911	-25.507%
2025-07-21	3.4100	3.5057	3.210000	3.3000	-2.077%	40,102	-22.121%
2025-07-18	3.4500	3.5800	3.370000	3.3700	-2.601%	46,809	-23.739%
2025-07-17	3.3400	3.5941	3.340000	3.4600	+3.593%	64,605	-25.723%
2025-07-16	3.3700	3.4500	3.340000	3.3400	+1.212%	13,101	-23.054%
2025-07-15	3.4100	3.4100	3.300000	3.3000	-3.311%	16,280	-22.121%
2025-07-14	3.4300	3.5000	3.340000	3.4130	-0.785%	29,522	-24.700%
2025-07-11	3.4700	3.4900	3.287700	3.4400	+0.880%	19,044	-25.291%
2025-07-10	3.3300	3.5000	3.260000	3.4100	+2.711%	38,160	-24.633%
2025-07-09	3.3300	3.4080	3.230000	3.3200	+0.606%	9,102	-22.590%
2025-07-08	3.1700	3.3700	3.170000	3.3000	+3.125%	16,823	-22.121%
2025-07-07	3.2100	3.3000	3.200000	3.2000	-0.312%	17,191	-19.688%
2025-07-03	3.2000	3.3000	3.200000	3.2100	-0.926%	14,097	-19.938%
2025-07-02	3.2600	3.2600	3.160600	3.2400	+4.180%	15,916	-20.679%
2025-07-01	3.0200	3.2222	3.000000	3.1100	+2.980%	50,562	-17.363%
2025-06-30	3.0100	3.0900	3.010000	3.0200	0.000%	9,727	-14.901%
2025-06-27	3.0500	3.0899	3.010100	3.0200	-0.658%	13,123	-14.901%
2025-06-26	3.0100	3.1500	3.010000	3.0400	-0.816%	19,512	-15.461%
2025-06-25	3.0000	3.0808	3.000000	3.0650	+2.167%	6,329	-16.150%
2025-06-24	3.0532	3.0999	3.000000	3.0000	-0.332%	16,139	-14.333%
2025-06-23	3.0100	3.0500	3.000000	3.0100	0.000%	19,580	-14.618%
2025-06-20	3.0300	3.1359	3.000000	3.0100	-1.634%	13,164	-14.618%
2025-06-18	3.1300	3.1300	3.060000	3.0600	-1.290%	13,767	-16.013%
2025-06-17	3.1000	3.1500	3.095000	3.1000	+0.649%	8,216	-17.097%
2025-06-16	3.0800	3.1300	3.060000	3.0800	0.000%	12,739	-16.558%
2025-06-13	3.2700	3.3100	3.000000	3.0800	-4.348%	23,279	-16.558%
2025-06-12	3.3000	3.3449	3.220000	3.2200	-3.012%	9,156	-20.186%
2025-06-11	3.3800	3.5400	3.300000	3.3200	-0.896%	24,997	-22.590%
2025-06-10	3.2600	3.6000	3.250000	3.3500	+3.077%	55,384	-23.284%
2025-06-09	3.2200	3.3000	3.120000	3.2500	+3.175%	48,582	-20.923%
2025-06-06	3.1000	3.1992	3.050100	3.1500	+2.606%	22,082	-18.413%
2025-06-05	3.1200	3.2669	3.044700	3.0700	-1.603%	16,994	-16.287%
2025-06-04	3.1400	3.1690	3.040000	3.1200	-0.952%	30,446	-17.628%
2025-06-03	3.1700	3.3000	3.150000	3.1500	-1.563%	30,676	-18.413%
2025-06-02	3.4299	3.4300	3.170000	3.2000	-3.030%	13,962	-19.688%
2025-05-30	3.3700	3.3700	3.290000	3.3000	-1.049%	8,252	-22.121%
2025-05-29	3.3800	3.4000	3.300000	3.3350	-0.150%	8,291	-22.939%
2025-05-28	3.3900	3.4455	3.273000	3.3400	-1.765%	9,370	-23.054%
2025-05-27	3.3500	3.4742	3.240000	3.4000	+3.976%	19,440	-24.412%
2025-05-23	3.2500	3.4685	3.230000	3.2700	-1.545%	16,069	-21.407%
2025-05-22	3.3000	3.3700	3.260000	3.3213	-0.411%	14,880	-22.621%
2025-05-21	3.5200	3.6800	3.250000	3.3350	-4.441%	30,534	-22.939%
2025-05-20	3.5800	3.5900	3.452200	3.4900	-3.056%	24,099	-26.361%
2025-05-19	3.5500	3.7400	3.420000	3.6000	+1.408%	36,686	-28.611%
2025-05-16	3.3600	3.7450	3.350100	3.5500	+0.567%	25,575	-27.606%
2025-05-15	3.5100	3.6800	3.350000	3.5300	-6.366%	47,745	-27.195%
2025-05-14	3.9200	4.0000	3.700000	3.7700	-4.315%	23,994	-31.830%
2025-05-13	3.8600	4.0000	3.860000	3.9400	-1.500%	17,365	-34.772%
2025-05-12	3.8800	4.0400	3.830000	4.0000	+4.712%	16,539	-35.750%
2025-05-09	3.7500	3.9184	3.745000	3.8200	-0.521%	25,757	-32.723%
2025-05-08	3.8400	3.9800	3.720000	3.8400	+3.504%	18,926	-33.073%
2025-05-07	3.8100	3.8950	3.700000	3.7100	-2.625%	13,642	-30.728%
2025-05-06	3.8000	4.0600	3.740000	3.8100	-0.262%	35,108	-32.546%
2025-05-05	3.9700	3.9769	3.780000	3.8200	-4.261%	13,898	-32.723%
2025-05-02	3.9800	4.0200	3.960000	3.9900	+1.269%	10,823	-35.589%
2025-05-01	3.8200	3.9700	3.800000	3.9400	+3.412%	7,454	-34.772%
2025-04-30	3.8700	3.9300	3.722100	3.8100	-1.804%	7,766	-32.546%
2025-04-29	3.9200	3.9200	3.850100	3.8800	+1.042%	12,566	-33.763%
2025-04-28	3.8500	3.9799	3.620000	3.8400	-1.031%	67,970	-33.073%
2025-04-25	3.8800	3.9799	3.600000	3.8800	-0.767%	26,655	-33.763%
2025-04-24	3.8000	3.9981	3.660100	3.9100	+2.895%	13,904	-34.271%
2025-04-23	3.7500	3.9363	3.690000	3.8000	+2.703%	17,097	-32.368%
2025-04-22	3.5100	3.7000	3.381100	3.7000	+7.872%	33,238	-30.541%
2025-04-21	3.3400	3.4300	3.210000	3.4300	+1.479%	18,157	-25.073%
2025-04-17	3.2100	3.3995	3.210000	3.3800	+4.969%	11,529	-23.964%
2025-04-16	3.4200	3.5753	3.220000	3.2200	-6.395%	18,519	-20.186%
2025-04-15	3.3200	3.4902	3.240000	3.4400	+2.994%	15,572	-25.291%
2025-04-14	3.3100	3.5299	3.280000	3.3400	-0.299%	24,606	-23.054%
2025-04-11	3.3500	3.3800	3.232000	3.3500	-1.180%	15,636	-23.284%
2025-04-10	3.1400	3.4118	3.140000	3.3900	+6.604%	21,039	-24.189%
2025-04-09	2.8300	3.2528	2.730000	3.1800	+10.801%	144,855	-19.182%
2025-04-08	3.0200	3.0300	2.760000	2.8700	-4.967%	36,138	-10.453%
2025-04-07	2.9400	3.0900	2.810000	3.0200	+1.003%	37,709	-14.901%
2025-04-04	3.0100	3.1154	2.960000	2.9900	-3.236%	91,523	-14.047%
2025-04-03	3.1100	3.2000	3.021900	3.0900	-3.738%	19,168	-16.828%
2025-04-02	3.0000	3.3000	3.000000	3.2100	+6.291%	95,934	-19.938%
2025-04-01	3.0000	3.2174	3.000000	3.0200	+0.332%	77,250	-14.901%
2025-03-31	3.3800	3.5000	2.906000	3.0100	-12.500%	285,693	-14.618%
2025-03-28	3.5600	3.6671	3.370000	3.4400	-3.371%	1,536,494	-25.291%
2025-03-27	3.5700	3.6499	3.525000	3.5600	-2.466%	25,561	-27.809%
2025-03-26	3.9700	4.0399	3.650000	3.6500	-9.877%	59,350	-29.589%
2025-03-25	4.2600	4.2600	3.950000	4.0500	-2.410%	28,994	-36.543%
2025-03-24	3.9600	4.2400	3.960000	4.1500	+5.063%	54,071	-38.072%
2025-03-21	3.7100	3.9600	3.646900	3.9500	+6.469%	48,448	-34.937%
2025-03-20	3.5500	3.8000	3.520000	3.7100	+3.631%	36,512	-30.728%
2025-03-19	3.5100	3.6693	3.510000	3.5800	+1.416%	17,821	-28.212%
2025-03-18	3.5800	3.8261	3.530000	3.5300	-2.486%	30,281	-27.195%
2025-03-17	3.8100	3.8900	3.590000	3.6200	-5.483%	78,460	-29.006%
2025-03-14	3.6700	4.0900	3.550000	3.8300	+8.192%	179,037	-32.898%
2025-03-13	3.4112	3.6800	3.410000	3.5400	+2.312%	32,066	-27.401%
2025-03-12	3.4300	3.5288	3.320000	3.4600	+0.875%	21,802	-25.723%
2025-03-11	3.5000	3.7100	3.340000	3.4300	-2.000%	25,820	-25.073%
2025-03-10	4.2400	4.2900	3.500000	3.5000	-18.415%	42,871	-26.571%
2025-03-07	4.1800	4.3510	4.060000	4.2900	+1.179%	36,365	-40.093%
2025-03-06	4.2100	4.3597	4.020000	4.2400	+1.923%	23,368	-39.387%
2025-03-05	3.8400	4.4184	3.750000	4.1600	+8.052%	67,192	-38.221%
2025-03-04	3.9000	3.9686	3.760000	3.8500	-3.750%	85,247	-33.247%
2025-03-03	4.4500	4.5900	4.000000	4.0000	-11.894%	112,172	-35.750%
2025-02-28	4.7300	4.8999	4.511000	4.5400	-5.219%	133,716	-43.392%
2025-02-27	4.9000	4.9800	4.700000	4.7900	-2.245%	90,725	-46.347%
2025-02-26	4.6400	4.9695	4.510000	4.9000	+1.660%	136,784	-47.551%
2025-02-25	5.2500	5.4100	4.810000	4.8200	-12.364%	274,654	-46.680%
2025-02-24	6.0100	6.1199	5.200000	5.5000	-8.333%	614,264	-53.273%

.dark-mode .ZMqCyj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMqCyj{ color: #333333; background-color: white; border: 2px solid #333333; }XOSXos, Inc. Common Stockstock NASDAQ

XOS
Xos, Inc. Common Stock
stock NASDAQ