Dark

XOS
Xos, Inc. Common Stock
stock NASDAQ

At Close

May 11, 2026 3:59:30 PM EDT

1.89USD+2.717%(+0.05)5,026,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:21:30 AM EDT

1.91USD+3.723%(+0.07)0

After-hours

May 11, 2026 4:59:41 PM EDT

2.38USD+25.926%(+0.49)790,487

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	1.8500	1.9286	1.840100	1.8900	+2.717%	5,026,892	0.000%
2026-05-08	1.8600	1.8899	1.840000	1.8400	-0.541%	36,583	+2.717%
2026-05-07	1.8600	1.9133	1.816000	1.8500	-1.070%	22,662	+2.162%
2026-05-06	1.8000	1.8700	1.780000	1.8700	+3.889%	41,119	+1.070%
2026-05-05	1.8500	1.8500	1.800000	1.8000	0.000%	9,111	+5.000%
2026-05-04	1.8000	1.8775	1.710100	1.8000	+2.273%	36,281	+5.000%
2026-05-01	1.7600	1.7999	1.725000	1.7600	+0.571%	14,249	+7.386%
2026-04-30	1.7265	1.7800	1.705000	1.7500	+2.941%	12,178	+8.000%
2026-04-29	1.6900	1.7299	1.680000	1.7000	+0.592%	19,028	+11.176%
2026-04-28	1.6900	1.7499	1.680000	1.6900	+0.595%	8,250	+11.834%
2026-04-27	1.6800	1.7678	1.680000	1.6800	-2.326%	14,186	+12.500%
2026-04-24	1.7000	1.7400	1.670000	1.7200	+0.880%	5,745	+9.884%
2026-04-23	1.7000	1.7400	1.690000	1.7050	+0.294%	25,941	+10.850%
2026-04-22	1.6800	1.7400	1.660000	1.7000	+0.592%	16,046	+11.176%
2026-04-21	1.6900	1.7100	1.650000	1.6900	+1.807%	35,580	+11.834%
2026-04-20	1.6900	1.7900	1.650000	1.6600	-2.353%	30,129	+13.855%
2026-04-17	1.7400	1.7964	1.700000	1.7000	0.000%	11,343	+11.176%
2026-04-16	1.7100	1.7500	1.673100	1.7000	+1.796%	14,369	+11.176%
2026-04-15	1.7600	1.8000	1.600000	1.6700	-6.180%	55,634	+13.174%
2026-04-14	1.7300	1.8000	1.720000	1.7800	+2.890%	17,245	+6.180%
2026-04-13	1.7500	1.7837	1.720000	1.7300	-2.260%	35,497	+9.249%
2026-04-10	1.8300	1.8300	1.770000	1.7700	-3.804%	14,334	+6.780%
2026-04-09	1.8000	1.8700	1.770000	1.8400	+1.099%	13,353	+2.717%
2026-04-08	1.7800	1.8927	1.760000	1.8200	+5.202%	32,397	+3.846%
2026-04-07	1.8100	1.8100	1.730000	1.7300	+1.765%	21,335	+9.249%
2026-04-06	1.7000	1.7480	1.670000	1.7000	-2.299%	31,313	+11.176%
2026-04-02	1.7500	1.8000	1.700000	1.7400	-1.136%	13,263	+8.621%
2026-04-01	1.6500	1.8000	1.650000	1.7600	+7.975%	19,438	+7.386%
2026-03-31	1.6200	1.7000	1.600000	1.6300	+1.242%	34,770	+15.951%
2026-03-30	1.6800	1.7949	1.600000	1.6100	-4.167%	47,261	+17.391%
2026-03-27	1.9000	1.9600	1.630100	1.6800	-18.049%	130,402	+12.500%
2026-03-26	2.1000	2.1500	2.030000	2.0500	+0.490%	104,464	-7.805%
2026-03-25	2.0600	2.1100	2.040000	2.0400	-0.488%	12,658	-7.353%
2026-03-24	1.9900	2.1000	1.940000	2.0500	+1.990%	29,264	-7.805%
2026-03-23	2.0100	2.0600	1.980000	2.0100	-2.899%	22,880	-5.970%
2026-03-20	1.9200	2.0700	1.920000	2.0700	+7.813%	67,494	-8.696%
2026-03-19	1.9000	1.9700	1.871500	1.9200	-2.538%	19,764	-1.563%
2026-03-18	1.9200	2.0400	1.920000	1.9700	+3.684%	20,021	-4.061%
2026-03-17	1.9700	2.0000	1.880000	1.9000	-3.061%	25,797	-0.526%
2026-03-16	2.0800	2.0900	1.870000	1.9600	-3.922%	30,268	-3.571%
2026-03-13	2.0700	2.0999	2.000000	2.0400	+2.000%	18,625	-7.353%
2026-03-12	2.1000	2.1350	2.000000	2.0000	-5.213%	14,649	-5.500%
2026-03-11	2.0500	2.1700	2.050000	2.1100	+2.427%	14,068	-10.427%
2026-03-10	2.0400	2.1200	2.030000	2.0600	0.000%	19,003	-8.252%
2026-03-09	2.0800	2.1141	2.000000	2.0600	-3.286%	17,122	-8.252%
2026-03-06	2.1500	2.1500	2.050000	2.1300	+0.472%	14,426	-11.268%
2026-03-05	2.0800	2.1446	2.080000	2.1200	+0.474%	11,056	-10.849%
2026-03-04	2.1400	2.1899	2.070000	2.1100	-1.402%	14,718	-10.427%
2026-03-03	2.0800	2.2100	2.050000	2.1400	0.000%	13,477	-11.682%
2026-03-02	2.0700	2.1799	2.020000	2.1400	+1.422%	38,674	-11.682%
2026-02-27	2.1500	2.2398	1.980000	2.1100	-3.653%	38,344	-10.427%
2026-02-26	2.1700	2.2005	2.170000	2.1900	+0.922%	3,030	-13.699%
2026-02-25	2.1700	2.2319	2.160000	2.1700	0.000%	9,874	-12.903%
2026-02-24	2.1600	2.2250	2.160000	2.1700	+0.930%	14,641	-12.903%
2026-02-23	2.1800	2.2500	2.150000	2.1500	-4.018%	24,129	-12.093%
2026-02-20	2.1800	2.2400	2.140000	2.2400	+2.752%	17,715	-15.625%
2026-02-19	2.2200	2.2400	2.125200	2.1800	-2.679%	31,584	-13.303%
2026-02-18	2.2300	2.3400	2.180000	2.2400	0.000%	26,464	-15.625%
2026-02-17	2.2800	2.3303	2.180000	2.2400	-1.754%	22,333	-15.625%
2026-02-13	2.3200	2.3699	2.260000	2.2800	-2.979%	13,431	-17.105%
2026-02-12	2.2900	2.3500	2.230000	2.3500	+3.524%	19,983	-19.574%
2026-02-11	2.2400	2.3000	2.135000	2.2700	+1.794%	28,965	-16.740%
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	-13.699%
2026-02-06	2.0700	2.4014	2.070000	2.2700	+7.583%	39,266	-16.740%
2026-02-05	2.2100	2.2672	2.110000	2.1100	-6.637%	19,252	-10.427%
2026-02-04	2.2100	2.3100	2.110000	2.2600	+2.727%	43,588	-16.372%
2026-02-03	2.4100	2.4100	2.150000	2.2000	-6.383%	55,721	-14.091%
2026-02-02	2.6900	2.6900	2.150000	2.3500	-11.654%	103,033	-19.574%
2026-01-30	2.7700	2.7900	2.500000	2.6600	-4.659%	32,887	-28.947%
2026-01-29	2.8200	2.8900	2.700000	2.7900	-0.712%	73,182	-32.258%
2026-01-28	2.8300	2.9500	2.730000	2.8100	+1.812%	65,219	-32.740%
2026-01-27	2.8800	3.1000	2.620000	2.7600	-3.158%	203,055	-31.522%
2026-01-26	2.3100	2.8800	2.270000	2.8500	+27.232%	396,987	-33.684%
2026-01-23	2.3400	2.3400	2.236800	2.2400	-3.863%	29,236	-15.625%
2026-01-22	2.2500	2.3800	2.250000	2.3300	+3.556%	71,381	-18.884%
2026-01-21	2.1400	2.2900	2.140000	2.2500	+5.140%	27,972	-16.000%
2026-01-20	2.1900	2.2800	2.140000	2.1400	-3.604%	27,035	-11.682%
2026-01-16	2.2500	2.3000	2.220000	2.2200	-0.893%	12,152	-14.865%
2026-01-15	2.2100	2.3200	2.200100	2.2400	+0.901%	16,205	-15.625%
2026-01-14	2.2200	2.3500	2.207300	2.2200	-1.770%	13,776	-14.865%
2026-01-13	2.2500	2.3000	2.241000	2.2600	+0.444%	12,961	-16.372%
2026-01-12	2.1700	2.3499	2.170000	2.2500	+3.211%	32,250	-16.000%
2026-01-09	2.1900	2.2355	2.150100	2.1800	+1.395%	15,299	-13.303%
2026-01-08	2.0900	2.2000	2.079000	2.1500	+3.865%	29,699	-12.093%
2026-01-07	2.1000	2.1300	2.060000	2.0700	-0.957%	17,476	-8.696%
2026-01-06	2.0000	2.1500	2.000000	2.0900	+4.500%	26,484	-9.569%
2026-01-05	1.9500	2.0999	1.920100	2.0000	+1.523%	42,279	-5.500%
2026-01-02	1.8100	1.9700	1.810000	1.9700	+8.840%	20,280	-4.061%
2025-12-31	1.7800	1.8640	1.744000	1.8100	+0.556%	57,651	+4.420%
2025-12-30	1.9300	1.9300	1.787500	1.8000	-5.759%	91,515	+5.000%
2025-12-29	2.0200	2.0424	1.851000	1.9100	-5.446%	100,544	-1.047%
2025-12-26	2.0100	2.0600	2.000000	2.0200	-0.493%	33,918	-6.436%
2025-12-24	2.0000	2.0900	2.000000	2.0300	+1.500%	26,104	-6.897%
2025-12-23	2.1356	2.1700	2.000000	2.0000	-6.103%	52,630	-5.500%
2025-12-22	2.0700	2.1900	2.070000	2.1300	+2.899%	53,781	-11.268%
2025-12-19	2.0000	2.1700	2.000000	2.0700	+2.985%	78,516	-8.696%
2025-12-18	2.0600	2.1200	2.010000	2.0100	-2.899%	62,057	-5.970%
2025-12-17	2.1600	2.1700	2.070000	2.0700	-2.817%	33,879	-8.696%
2025-12-16	2.1700	2.2238	2.100000	2.1300	-1.843%	50,496	-11.268%
2025-12-15	2.3000	2.3081	2.160000	2.1700	-6.466%	39,589	-12.903%
2025-12-12	2.3500	2.3500	2.250000	2.3200	0.000%	24,817	-18.534%
2025-12-11	2.2900	2.3500	2.290000	2.3200	+0.870%	8,225	-18.534%
2025-12-10	2.2500	2.3639	2.200838	2.3000	0.000%	28,212	-17.826%
2025-12-09	2.1800	2.3400	2.180000	2.3000	+4.545%	23,450	-17.826%
2025-12-08	2.2900	2.2900	2.190000	2.2000	-2.222%	54,741	-14.091%
2025-12-05	2.3600	2.5500	2.210000	2.2500	-3.433%	346,557	-16.000%
2025-12-04	2.3100	2.3659	2.210000	2.3300	-0.851%	21,878	-18.884%
2025-12-03	2.1700	2.3600	2.160000	2.3500	+2.174%	24,361	-19.574%
2025-12-02	2.3450	2.3800	2.271900	2.3000	-3.766%	22,349	-17.826%
2025-12-01	2.3300	2.3900	2.330000	2.3900	+1.271%	16,229	-20.921%
2025-11-28	2.2700	2.4299	2.270000	2.3600	+2.609%	27,132	-19.915%
2025-11-26	2.2900	2.3728	2.250000	2.3000	+0.437%	22,221	-17.826%
2025-11-25	2.2500	2.4303	2.200000	2.2900	-0.435%	28,307	-17.467%
2025-11-24	2.2800	2.3000	2.250000	2.3000	+1.322%	12,879	-17.826%
2025-11-21	2.1300	2.2800	2.123600	2.2700	+5.581%	22,132	-16.740%
2025-11-20	2.2100	2.2900	2.150000	2.1500	-1.376%	25,741	-12.093%
2025-11-19	2.3000	2.3050	2.150100	2.1800	-6.438%	33,326	-13.303%
2025-11-18	2.3000	2.5199	2.293000	2.3300	+0.431%	12,602	-18.884%
2025-11-17	2.4100	2.4900	2.310000	2.3200	-4.527%	32,574	-18.534%
2025-11-14	2.5800	2.5800	2.350000	2.4300	-3.571%	38,911	-22.222%
2025-11-13	2.5000	2.6400	2.460000	2.5200	+1.205%	68,354	-25.000%
2025-11-12	2.4500	2.5200	2.380000	2.4900	+3.320%	33,025	-24.096%
2025-11-11	2.4400	2.4500	2.380000	2.4100	-0.413%	16,511	-21.577%
2025-11-10	2.4200	2.4500	2.380000	2.4200	0.000%	23,350	-21.901%
2025-11-07	2.4100	2.4700	2.390000	2.4200	0.000%	27,890	-21.901%
2025-11-06	2.4700	2.4950	2.410000	2.4200	-3.200%	21,100	-21.901%
2025-11-05	2.4100	2.5100	2.410000	2.5000	+3.306%	19,743	-24.400%
2025-11-04	2.5500	2.6000	2.410000	2.4200	-8.679%	50,058	-21.901%
2025-11-03	2.7200	2.7200	2.650000	2.6500	-2.574%	32,744	-28.679%
2025-10-31	2.6200	2.7200	2.600000	2.7200	+2.642%	19,758	-30.515%
2025-10-30	2.7200	2.8000	2.620000	2.6500	-3.636%	71,048	-28.679%
2025-10-29	2.7800	2.8499	2.710000	2.7500	-1.079%	41,010	-31.273%
2025-10-28	2.7600	2.8700	2.760000	2.7800	0.000%	23,236	-32.014%
2025-10-27	2.8100	2.8200	2.770000	2.7800	-1.418%	10,421	-32.014%
2025-10-24	2.7700	2.8400	2.741400	2.8200	+2.174%	17,708	-32.979%
2025-10-23	2.7600	2.8500	2.710000	2.7600	0.000%	25,741	-31.522%
2025-10-22	2.8700	2.8800	2.727900	2.7600	-4.498%	31,069	-31.522%
2025-10-21	2.8400	2.9000	2.800100	2.8900	+1.761%	23,860	-34.602%
2025-10-20	2.8300	2.9151	2.780000	2.8400	+1.792%	27,091	-33.451%
2025-10-17	2.7700	2.9000	2.710000	2.7900	+0.722%	33,435	-32.258%
2025-10-16	2.9300	2.9300	2.760000	2.7700	-4.811%	25,676	-31.769%
2025-10-15	2.8000	2.9500	2.800000	2.9100	+2.105%	50,806	-35.052%
2025-10-14	2.8000	2.8900	2.760000	2.8500	+2.518%	43,885	-33.684%
2025-10-13	2.7700	2.8895	2.756100	2.7800	+1.091%	21,438	-32.014%
2025-10-10	2.9600	2.9700	2.710000	2.7500	-5.498%	66,256	-31.273%
2025-10-09	2.9400	2.9400	2.850000	2.9100	-0.342%	24,402	-35.052%
2025-10-08	2.8207	2.9400	2.820000	2.9200	+1.038%	18,651	-35.274%
2025-10-07	2.9500	3.0300	2.810000	2.8900	-1.365%	50,914	-34.602%
2025-10-06	2.8800	2.9951	2.860000	2.9300	+2.091%	49,258	-35.495%
2025-10-03	2.7400	2.9500	2.740000	2.8700	+3.237%	59,371	-34.146%
2025-10-02	2.6800	2.8391	2.670000	2.7800	+3.346%	62,708	-32.014%
2025-10-01	2.6200	2.7300	2.620000	2.6900	-0.370%	32,690	-29.740%
2025-09-30	2.6600	2.7308	2.630000	2.7000	+2.662%	17,898	-30.000%
2025-09-29	2.7800	2.8300	2.620000	2.6300	-5.735%	65,671	-28.137%
2025-09-26	2.8100	2.8100	2.724800	2.7900	-0.712%	25,302	-32.258%
2025-09-25	2.8400	2.8856	2.770000	2.8100	-1.748%	28,067	-32.740%
2025-09-24	2.7700	2.9700	2.750100	2.8600	+1.418%	56,386	-33.916%
2025-09-23	2.9000	3.0900	2.820000	2.8200	-1.742%	124,500	-32.979%
2025-09-22	2.8400	2.9300	2.790000	2.8700	+1.056%	50,565	-34.146%
2025-09-19	2.8500	2.9000	2.718300	2.8400	+1.068%	105,564	-33.451%
2025-09-18	2.6500	2.8400	2.650000	2.8100	+6.439%	52,527	-32.740%
2025-09-17	2.6800	2.7500	2.640000	2.6400	-1.124%	42,965	-28.409%
2025-09-16	2.5500	2.7500	2.550000	2.6700	+4.706%	102,671	-29.213%
2025-09-15	2.3700	2.5800	2.360000	2.5500	+6.250%	124,345	-25.882%
2025-09-12	2.3800	2.4825	2.360000	2.4000	0.000%	58,807	-21.250%
2025-09-11	2.2900	2.4699	2.280800	2.4000	+2.564%	68,885	-21.250%
2025-09-10	2.3200	2.4100	2.301600	2.3400	0.000%	42,377	-19.231%
2025-09-09	2.2600	2.3550	2.250000	2.3400	+2.183%	50,482	-19.231%
2025-09-08	2.3600	2.3900	2.240000	2.2900	-2.137%	101,188	-17.467%
2025-09-05	2.3400	2.3500	2.270000	2.3400	+1.739%	61,967	-19.231%
2025-09-04	2.3800	2.4100	2.210000	2.3000	-4.959%	112,872	-17.826%
2025-09-03	2.6000	2.6675	2.380000	2.4200	-5.837%	164,094	-21.901%
2025-09-02	2.8400	2.8570	2.540000	2.5700	-9.187%	202,811	-26.459%
2025-08-29	2.9500	3.0000	2.830000	2.8300	-5.351%	168,674	-33.216%
2025-08-28	3.0300	3.0300	2.970000	2.9900	0.000%	92,013	-36.789%
2025-08-27	3.0700	3.1300	2.989900	2.9900	-1.967%	121,749	-36.789%
2025-08-26	3.0900	3.2000	2.990000	3.0500	-0.974%	142,772	-38.033%
2025-08-25	3.1400	3.2150	3.040000	3.0800	-2.222%	56,127	-38.636%
2025-08-22	3.1600	3.3000	3.110000	3.1500	-0.943%	98,340	-40.000%
2025-08-21	2.9500	3.2300	2.935000	3.1800	+6.000%	101,903	-40.566%
2025-08-20	3.1200	3.2000	2.950000	3.0000	-2.913%	131,526	-37.000%
2025-08-19	3.0500	3.2000	3.000000	3.0900	-0.962%	192,554	-38.835%
2025-08-18	3.1700	3.1700	3.020000	3.1200	-4.294%	234,986	-39.423%
2025-08-15	3.5400	3.5500	2.950000	3.2600	-13.757%	849,052	-42.025%
2025-08-14	4.0900	5.6000	3.140000	3.7800	+8.309%	23,666,809	-50.000%
2025-08-13	3.3100	3.5800	3.310000	3.4900	+3.561%	110,795	-45.845%
2025-08-12	3.3100	3.4500	3.168400	3.3700	+3.058%	26,230	-43.917%
2025-08-11	3.1600	3.3300	3.160000	3.2700	+2.347%	49,382	-42.202%
2025-08-08	3.0900	3.2200	3.090000	3.1950	+3.398%	12,256	-40.845%
2025-08-07	3.0400	3.1500	3.017500	3.0900	+0.980%	14,951	-38.835%
2025-08-06	3.0800	3.0980	3.030000	3.0600	-0.649%	6,313	-38.235%
2025-08-05	3.0200	3.1474	2.980000	3.0800	+2.667%	16,210	-38.636%
2025-08-04	3.0200	3.0803	2.970300	3.0000	+1.010%	13,718	-37.000%
2025-08-01	3.0700	3.1150	2.965000	2.9700	-3.571%	26,867	-36.364%
2025-07-31	3.0900	3.2500	3.025900	3.0800	-0.324%	28,823	-38.636%
2025-07-30	3.0400	3.1900	3.035200	3.0900	+2.318%	11,935	-38.835%
2025-07-29	3.2100	3.2500	3.000000	3.0200	-4.732%	28,066	-37.417%
2025-07-28	3.3100	3.3200	3.150000	3.1700	-5.090%	16,333	-40.379%
2025-07-25	3.4500	3.5600	3.210000	3.3400	-4.843%	38,221	-43.413%
2025-07-24	3.5100	3.5900	3.450000	3.5100	-0.567%	18,764	-46.154%
2025-07-23	3.4000	3.6000	3.390000	3.5300	+2.319%	39,306	-46.459%
2025-07-22	3.2800	3.4900	3.200000	3.4500	+4.545%	29,911	-45.217%
2025-07-21	3.4100	3.5057	3.210000	3.3000	-2.077%	40,102	-42.727%
2025-07-18	3.4500	3.5800	3.370000	3.3700	-2.601%	46,809	-43.917%
2025-07-17	3.3400	3.5941	3.340000	3.4600	+3.593%	64,605	-45.376%
2025-07-16	3.3700	3.4500	3.340000	3.3400	+1.212%	13,101	-43.413%
2025-07-15	3.4100	3.4100	3.300000	3.3000	-3.311%	16,280	-42.727%
2025-07-14	3.4300	3.5000	3.340000	3.4130	-0.785%	29,522	-44.623%
2025-07-11	3.4700	3.4900	3.287700	3.4400	+0.880%	19,044	-45.058%
2025-07-10	3.3300	3.5000	3.260000	3.4100	+2.711%	38,160	-44.575%
2025-07-09	3.3300	3.4080	3.230000	3.3200	+0.606%	9,102	-43.072%
2025-07-08	3.1700	3.3700	3.170000	3.3000	+3.125%	16,823	-42.727%
2025-07-07	3.2100	3.3000	3.200000	3.2000	-0.312%	17,191	-40.938%
2025-07-03	3.2000	3.3000	3.200000	3.2100	-0.926%	14,097	-41.121%
2025-07-02	3.2600	3.2600	3.160600	3.2400	+4.180%	15,916	-41.667%
2025-07-01	3.0200	3.2222	3.000000	3.1100	+2.980%	50,562	-39.228%
2025-06-30	3.0100	3.0900	3.010000	3.0200	0.000%	9,727	-37.417%
2025-06-27	3.0500	3.0899	3.010100	3.0200	-0.658%	13,123	-37.417%
2025-06-26	3.0100	3.1500	3.010000	3.0400	-0.816%	19,512	-37.829%
2025-06-25	3.0000	3.0808	3.000000	3.0650	+2.167%	6,329	-38.336%
2025-06-24	3.0532	3.0999	3.000000	3.0000	-0.332%	16,139	-37.000%
2025-06-23	3.0100	3.0500	3.000000	3.0100	0.000%	19,580	-37.209%
2025-06-20	3.0300	3.1359	3.000000	3.0100	-1.634%	13,164	-37.209%
2025-06-18	3.1300	3.1300	3.060000	3.0600	-1.290%	13,767	-38.235%
2025-06-17	3.1000	3.1500	3.095000	3.1000	+0.649%	8,216	-39.032%
2025-06-16	3.0800	3.1300	3.060000	3.0800	0.000%	12,739	-38.636%
2025-06-13	3.2700	3.3100	3.000000	3.0800	-4.348%	23,279	-38.636%
2025-06-12	3.3000	3.3449	3.220000	3.2200	-3.012%	9,156	-41.304%
2025-06-11	3.3800	3.5400	3.300000	3.3200	-0.896%	24,997	-43.072%
2025-06-10	3.2600	3.6000	3.250000	3.3500	+3.077%	55,384	-43.582%
2025-06-09	3.2200	3.3000	3.120000	3.2500	+3.175%	48,582	-41.846%
2025-06-06	3.1000	3.1992	3.050100	3.1500	+2.606%	22,082	-40.000%
2025-06-05	3.1200	3.2669	3.044700	3.0700	-1.603%	16,994	-38.436%
2025-06-04	3.1400	3.1690	3.040000	3.1200	-0.952%	30,446	-39.423%
2025-06-03	3.1700	3.3000	3.150000	3.1500	-1.563%	30,676	-40.000%
2025-06-02	3.4299	3.4300	3.170000	3.2000	-3.030%	13,962	-40.938%
2025-05-30	3.3700	3.3700	3.290000	3.3000	-1.049%	8,252	-42.727%
2025-05-29	3.3800	3.4000	3.300000	3.3350	-0.150%	8,291	-43.328%
2025-05-28	3.3900	3.4455	3.273000	3.3400	-1.765%	9,370	-43.413%
2025-05-27	3.3500	3.4742	3.240000	3.4000	+3.976%	19,440	-44.412%
2025-05-23	3.2500	3.4685	3.230000	3.2700	-1.545%	16,069	-42.202%
2025-05-22	3.3000	3.3700	3.260000	3.3213	-0.411%	14,880	-43.095%
2025-05-21	3.5200	3.6800	3.250000	3.3350	-4.441%	30,534	-43.328%
2025-05-20	3.5800	3.5900	3.452200	3.4900	-3.056%	24,099	-45.845%
2025-05-19	3.5500	3.7400	3.420000	3.6000	+1.408%	36,686	-47.500%
2025-05-16	3.3600	3.7450	3.350100	3.5500	+0.567%	25,575	-46.761%
2025-05-15	3.5100	3.6800	3.350000	3.5300	-6.366%	47,745	-46.459%
2025-05-14	3.9200	4.0000	3.700000	3.7700	-4.315%	23,994	-49.867%
2025-05-13	3.8600	4.0000	3.860000	3.9400	-1.500%	17,365	-52.030%
2025-05-12	3.8800	4.0400	3.830000	4.0000	+4.712%	16,539	-52.750%
2025-05-09	3.7500	3.9184	3.745000	3.8200	-0.521%	25,757	-50.524%
2025-05-08	3.8400	3.9800	3.720000	3.8400	+3.504%	18,926	-50.781%
2025-05-07	3.8100	3.8950	3.700000	3.7100	-2.625%	13,642	-49.057%
2025-05-06	3.8000	4.0600	3.740000	3.8100	-0.262%	35,108	-50.394%
2025-05-05	3.9700	3.9769	3.780000	3.8200	-4.261%	13,898	-50.524%
2025-05-02	3.9800	4.0200	3.960000	3.9900	+1.269%	10,823	-52.632%
2025-05-01	3.8200	3.9700	3.800000	3.9400	+3.412%	7,454	-52.030%
2025-04-30	3.8700	3.9300	3.722100	3.8100	-1.804%	7,766	-50.394%
2025-04-29	3.9200	3.9200	3.850100	3.8800	+1.042%	12,566	-51.289%
2025-04-28	3.8500	3.9799	3.620000	3.8400	-1.031%	67,970	-50.781%
2025-04-25	3.8800	3.9799	3.600000	3.8800	-0.767%	26,655	-51.289%
2025-04-24	3.8000	3.9981	3.660100	3.9100	+2.895%	13,904	-51.662%
2025-04-23	3.7500	3.9363	3.690000	3.8000	+2.703%	17,097	-50.263%
2025-04-22	3.5100	3.7000	3.381100	3.7000	+7.872%	33,238	-48.919%
2025-04-21	3.3400	3.4300	3.210000	3.4300	+1.479%	18,157	-44.898%
2025-04-17	3.2100	3.3995	3.210000	3.3800	+4.969%	11,529	-44.083%
2025-04-16	3.4200	3.5753	3.220000	3.2200	-6.395%	18,519	-41.304%
2025-04-15	3.3200	3.4902	3.240000	3.4400	+2.994%	15,572	-45.058%
2025-04-14	3.3100	3.5299	3.280000	3.3400	-0.299%	24,606	-43.413%
2025-04-11	3.3500	3.3800	3.232000	3.3500	-1.180%	15,636	-43.582%
2025-04-10	3.1400	3.4118	3.140000	3.3900	+6.604%	21,039	-44.248%
2025-04-09	2.8300	3.2528	2.730000	3.1800	+10.801%	144,855	-40.566%
2025-04-08	3.0200	3.0300	2.760000	2.8700	-4.967%	36,138	-34.146%
2025-04-07	2.9400	3.0900	2.810000	3.0200	+1.003%	37,709	-37.417%
2025-04-04	3.0100	3.1154	2.960000	2.9900	-3.236%	91,523	-36.789%
2025-04-03	3.1100	3.2000	3.021900	3.0900	-3.738%	19,168	-38.835%
2025-04-02	3.0000	3.3000	3.000000	3.2100	+6.291%	95,934	-41.121%
2025-04-01	3.0000	3.2174	3.000000	3.0200	+0.332%	77,250	-37.417%
2025-03-31	3.3800	3.5000	2.906000	3.0100	-12.500%	285,693	-37.209%
2025-03-28	3.5600	3.6671	3.370000	3.4400	-3.371%	1,536,494	-45.058%
2025-03-27	3.5700	3.6499	3.525000	3.5600	-2.466%	25,561	-46.910%
2025-03-26	3.9700	4.0399	3.650000	3.6500	-9.877%	59,350	-48.219%
2025-03-25	4.2600	4.2600	3.950000	4.0500	-2.410%	28,994	-53.333%
2025-03-24	3.9600	4.2400	3.960000	4.1500	+5.063%	54,071	-54.458%
2025-03-21	3.7100	3.9600	3.646900	3.9500	+6.469%	48,448	-52.152%
2025-03-20	3.5500	3.8000	3.520000	3.7100	+3.631%	36,512	-49.057%
2025-03-19	3.5100	3.6693	3.510000	3.5800	+1.416%	17,821	-47.207%
2025-03-18	3.5800	3.8261	3.530000	3.5300	-2.486%	30,281	-46.459%
2025-03-17	3.8100	3.8900	3.590000	3.6200	-5.483%	78,460	-47.790%
2025-03-14	3.6700	4.0900	3.550000	3.8300	+8.192%	179,037	-50.653%
2025-03-13	3.4112	3.6800	3.410000	3.5400	+2.312%	32,066	-46.610%
2025-03-12	3.4300	3.5288	3.320000	3.4600	+0.875%	21,802	-45.376%
2025-03-11	3.5000	3.7100	3.340000	3.4300	-2.000%	25,820	-44.898%
2025-03-10	4.2400	4.2900	3.500000	3.5000	-18.415%	42,871	-46.000%
2025-03-07	4.1800	4.3510	4.060000	4.2900	+1.179%	36,365	-55.944%
2025-03-06	4.2100	4.3597	4.020000	4.2400	+1.923%	23,368	-55.425%
2025-03-05	3.8400	4.4184	3.750000	4.1600	+8.052%	67,192	-54.567%
2025-03-04	3.9000	3.9686	3.760000	3.8500	-3.750%	85,247	-50.909%
2025-03-03	4.4500	4.5900	4.000000	4.0000	-11.894%	112,172	-52.750%
2025-02-28	4.7300	4.8999	4.511000	4.5400	-5.219%	133,716	-58.370%
2025-02-27	4.9000	4.9800	4.700000	4.7900	-2.245%	90,725	-60.543%
2025-02-26	4.6400	4.9695	4.510000	4.9000	+1.660%	136,784	-61.429%
2025-02-25	5.2500	5.4100	4.810000	4.8200	-12.364%	274,654	-60.788%
2025-02-24	6.0100	6.1199	5.200000	5.5000	-8.333%	614,264	-65.636%
2025-02-21	5.5000	6.0300	5.010000	6.0000	-4.000%	1,917,037	-68.500%
2025-02-20	4.4300	9.1499	4.240000	6.2500	+99.681%	96,590,886	-69.760%
2025-02-19	3.1700	3.2300	3.100000	3.1300	-1.262%	1,995,215	-39.617%
2025-02-18	3.0600	3.2495	3.040000	3.1700	+2.589%	13,615	-40.379%
2025-02-14	3.0600	3.1500	3.060000	3.0900	+0.651%	12,206	-38.835%
2025-02-13	3.0100	3.1000	2.950000	3.0700	+0.327%	7,144	-38.436%
2025-02-12	3.0000	3.1257	3.000000	3.0600	+2.000%	17,423	-38.235%
2025-02-11	3.0500	3.1303	2.950000	3.0000	-3.846%	36,999	-37.000%
2025-02-10	3.0300	3.1300	3.020000	3.1200	+1.629%	13,020	-39.423%
2025-02-07	3.1200	3.1644	3.051400	3.0700	-2.971%	5,355	-38.436%
2025-02-06	3.1500	3.1700	3.066300	3.1640	-0.638%	7,989	-40.265%
2025-02-05	3.0500	3.1843	3.050000	3.1843	+3.386%	8,505	-40.646%
2025-02-04	2.9700	3.1250	2.970000	3.0800	+2.667%	12,437	-38.636%
2025-02-03	2.9600	3.0920	2.950000	3.0000	-2.913%	16,362	-37.000%
2025-01-31	3.0500	3.1200	3.005300	3.0900	+2.658%	11,709	-38.835%
2025-01-30	3.0000	3.1200	3.000000	3.0100	+0.333%	87,049	-37.209%
2025-01-29	3.0100	3.1185	3.000000	3.0000	-1.316%	7,317	-37.000%
2025-01-28	3.0700	3.2000	2.928400	3.0400	-1.935%	19,805	-37.829%
2025-01-27	3.0100	3.2927	3.000000	3.1000	+0.977%	28,315	-39.032%
2025-01-24	3.0000	3.1397	3.000000	3.0700	+2.333%	12,165	-38.436%
2025-01-23	3.1100	3.1200	3.000000	3.0000	-5.363%	19,873	-37.000%
2025-01-22	3.3700	3.3700	3.120000	3.1700	-2.160%	12,472	-40.379%
2025-01-21	3.3000	3.3398	3.180000	3.2400	-2.115%	15,760	-41.667%
2025-01-17	3.2900	3.3500	3.165000	3.3100	+3.762%	24,641	-42.900%
2025-01-16	3.2900	3.3833	3.121000	3.1900	+0.758%	20,115	-40.752%
2025-01-15	3.3000	3.4299	3.140000	3.1660	-3.180%	19,375	-40.303%
2025-01-14	3.3400	3.5611	3.200000	3.2700	-0.909%	13,186	-42.202%
2025-01-13	3.4000	3.5800	3.300000	3.3000	-4.348%	11,415	-42.727%
2025-01-10	3.4600	3.6500	3.391300	3.4500	-2.817%	12,008	-45.217%
2025-01-08	3.5800	3.6300	3.398946	3.5500	-0.560%	9,037	-46.761%
2025-01-07	3.6600	3.7500	3.557500	3.5700	-1.653%	33,142	-47.059%
2025-01-06	3.6400	3.8200	3.608412	3.6300	+1.681%	31,424	-47.934%
2025-01-03	3.3000	3.6700	3.250000	3.5700	+9.846%	33,538	-47.059%
2025-01-02	3.4000	3.5000	3.250000	3.2500	+0.309%	30,601	-41.846%
2024-12-31	3.4800	3.5000	3.200000	3.2400	-5.263%	53,924	-41.667%
2024-12-30	3.1600	3.8350	3.150000	3.4200	+8.228%	104,347	-44.737%
2024-12-27	3.2200	3.3492	3.110000	3.1600	-3.364%	25,983	-40.190%
2024-12-26	3.3300	3.4400	3.128600	3.2700	-1.506%	16,677	-42.202%
2024-12-24	3.1000	3.3350	3.100000	3.3200	+6.410%	11,455	-43.072%
2024-12-23	3.1000	3.2000	3.079000	3.1200	0.000%	20,194	-39.423%
2024-12-20	3.0000	3.1500	2.920000	3.1200	+2.632%	38,505	-39.423%
2024-12-19	3.3000	3.3399	3.000000	3.0400	-6.462%	36,240	-37.829%
2024-12-18	3.3900	3.4800	3.250000	3.2500	-5.523%	30,133	-41.846%
2024-12-17	3.5100	3.5153	3.340100	3.4400	-1.994%	25,114	-45.058%
2024-12-16	3.5600	3.6862	3.504200	3.5100	-2.500%	32,704	-46.154%
2024-12-13	3.5800	3.7200	3.550000	3.6000	-0.552%	13,466	-47.500%
2024-12-12	3.5700	3.6900	3.500000	3.6200	+0.556%	19,973	-47.790%
2024-12-11	3.6800	3.8200	3.531800	3.6000	-2.965%	22,838	-47.500%
2024-12-10	3.7100	3.8621	3.680000	3.7100	-1.330%	28,346	-49.057%
2024-12-09	3.7800	3.8500	3.710000	3.7600	-2.083%	26,676	-49.734%
2024-12-06	3.9200	3.9617	3.750000	3.8400	-1.031%	25,199	-50.781%
2024-12-05	3.8400	4.0300	3.790000	3.8800	+2.105%	40,604	-51.289%
2024-12-04	4.1200	4.1765	3.680000	3.8000	-5.000%	42,269	-50.263%
2024-12-03	3.9000	4.0781	3.900000	4.0000	+2.828%	15,124	-52.750%
2024-12-02	4.2000	4.3200	3.850000	3.8900	-7.820%	47,477	-51.414%
2024-11-29	4.3500	4.4880	4.205000	4.2200	+1.199%	18,102	-55.213%
2024-11-27	4.3700	4.4688	4.110000	4.1700	-4.795%	15,794	-54.676%
2024-11-26	4.4900	4.6400	4.300000	4.3800	-2.450%	27,133	-56.849%
2024-11-25	4.4900	4.5600	4.300000	4.4900	-1.101%	49,420	-57.906%
2024-11-22	4.0300	4.6407	3.960000	4.5400	+11.823%	120,302	-58.370%
2024-11-21	3.8100	4.3700	3.790000	4.0600	+5.111%	73,001	-53.448%
2024-11-20	3.8000	3.8793	3.650000	3.8626	+1.647%	50,018	-51.069%
2024-11-19	4.0200	4.0200	3.681800	3.8000	-7.317%	58,077	-50.263%
2024-11-18	4.3000	4.4100	4.000000	4.1000	-3.073%	44,772	-53.902%
2024-11-15	4.4200	4.4600	4.170100	4.2300	-4.944%	24,389	-55.319%

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

XOS
Xos, Inc. Common Stock
stock NASDAQ