NASDAQ : XOS
Xos, Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 2.72 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 38.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xos, Inc. (XOS) closed at 2.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.7 | 2.8 | 2.651 | 2.7 | 75,424 | -0.74% |
| 2026-10-30 | 2.65 | 2.75 | 2.54 | 2.72 | 167,831 | +2.64% |
| 2026-10-29 | 2.68 | 2.76 | 2.5 | 2.65 | 282,911 | -2.21% |
| 2026-10-28 | 2.63 | 2.75 | 2.63 | 2.71 | 57,008 | +2.26% |
| 2026-10-27 | 2.6 | 2.725 | 2.55 | 2.65 | 42,008 | +1.15% |
| 2026-10-26 | 2.76 | 2.785 | 2.6 | 2.62 | 63,075 | -3.68% |
| 2026-10-23 | 2.7 | 2.79 | 2.683 | 2.72 | 55,369 | -1.09% |
| 2026-10-22 | 2.83 | 2.87 | 2.7 | 2.75 | 112,650 | -4.51% |
| 2026-10-21 | 2.9 | 3.01 | 2.84 | 2.88 | 61,493 | -1.03% |
| 2026-10-20 | 2.89 | 3 | 2.82 | 2.91 | 59,039 | +0.00% |
| 2026-10-19 | 2.82 | 3.07 | 2.68 | 2.91 | 92,756 | +3.56% |
| 2026-10-16 | 2.99 | 3 | 2.81 | 2.81 | 62,677 | -6.02% |
| 2026-10-15 | 2.88 | 3.04 | 2.81 | 2.99 | 177,160 | +1.36% |
| 2026-10-14 | 3.16 | 3.22 | 2.86 | 2.95 | 258,247 | -8.95% |
| 2026-10-13 | 3.22 | 3.37 | 3.16 | 3.24 | 59,544 | +0.93% |
| 2026-10-12 | 3.2 | 3.351 | 3.13 | 3.21 | 91,248 | +0.00% |
| 2026-10-09 | 3.24 | 3.327 | 3.13 | 3.21 | 112,958 | -0.31% |
| 2026-10-08 | 3.17 | 3.46 | 3.11 | 3.22 | 239,036 | -1.83% |
| 2026-10-07 | 3.26 | 3.42 | 3.12 | 3.28 | 195,878 | -1.20% |
| 2026-10-06 | 3.34 | 3.44 | 3.221 | 3.32 | 119,066 | -0.30% |
| 2026-10-05 | 3.26 | 3.44 | 3.12 | 3.33 | 155,905 | +0.91% |
| 2026-10-02 | 3.09 | 3.34 | 3.024 | 3.3 | 365,491 | +4.76% |
| 2026-10-01 | 3.08 | 3.2 | 2.98 | 3.15 | 277,108 | -0.94% |
| 2026-09-30 | 2.82 | 3.19 | 2.82 | 3.18 | 338,086 | +13.17% |
| 2026-09-29 | 2.65 | 2.89 | 2.635 | 2.81 | 403,376 | +7.25% |
| 2026-09-28 | 2.605 | 2.64 | 2.55 | 2.62 | 170,143 | +0.00% |
| 2026-09-25 | 2.51 | 2.65 | 2.44 | 2.62 | 195,817 | +4.80% |
| 2026-09-24 | 2.53 | 2.589 | 2.45 | 2.5 | 90,205 | -1.96% |
| 2026-09-23 | 2.51 | 2.648 | 2.47 | 2.55 | 129,525 | +1.19% |
| 2026-09-22 | 2.54 | 2.564 | 2.47 | 2.52 | 157,412 | -0.79% |
| 2026-09-21 | 2.57 | 2.662 | 2.54 | 2.54 | 108,562 | -1.93% |
| 2026-09-18 | 2.61 | 2.635 | 2.52 | 2.59 | 132,417 | -0.38% |
| 2026-09-17 | 2.56 | 2.68 | 2.55 | 2.6 | 172,395 | +3.59% |
| 2026-09-16 | 2.52 | 2.59 | 2.46 | 2.51 | 111,422 | -0.40% |
| 2026-09-15 | 2.56 | 2.645 | 2.475 | 2.52 | 214,841 | -2.33% |
| 2026-09-14 | 2.68 | 2.69 | 2.57 | 2.58 | 273,262 | -4.80% |
| 2026-09-11 | 2.79 | 2.86 | 2.68 | 2.71 | 150,853 | -2.87% |
| 2026-09-10 | 2.79 | 2.85 | 2.77 | 2.79 | 96,676 | -1.06% |
| 2026-09-09 | 2.88 | 2.9 | 2.78 | 2.82 | 250,710 | -2.08% |
| 2026-09-08 | 2.96 | 3.015 | 2.86 | 2.88 | 240,422 | -5.57% |
| 2026-09-04 | 2.94 | 3.07 | 2.9 | 3.05 | 233,645 | +2.69% |
| 2026-09-03 | 3.04 | 3.05 | 2.9 | 2.97 | 240,937 | -1.66% |
| 2026-09-02 | 3.09 | 3.192 | 2.97 | 3.02 | 265,289 | -2.58% |
| 2026-09-01 | 3.15 | 3.254 | 3.071 | 3.1 | 417,660 | -1.59% |
| 2026-08-31 | 3.36 | 3.39 | 3.09 | 3.15 | 471,710 | -6.25% |
| 2026-08-28 | 3.56 | 3.58 | 3.31 | 3.36 | 654,060 | -4.82% |
| 2026-08-27 | 3.66 | 3.68 | 3.38 | 3.53 | 1,008,738 | -1.94% |
| 2026-08-26 | 3.49 | 3.98 | 3.412 | 3.6 | 3,101,514 | +2.27% |
| 2026-08-25 | 3.46 | 3.65 | 3.18 | 3.52 | 880,522 | +0.86% |
| 2026-08-24 | 3.49 | 3.727 | 3.26 | 3.49 | 1,272,468 | -0.29% |
| 2026-08-21 | 3.84 | 3.86 | 3.29 | 3.5 | 1,665,224 | -5.91% |
| 2026-08-20 | 2.96 | 4.031 | 2.89 | 3.72 | 15,009,945 | +28.28% |
| 2026-08-19 | 3.89 | 4.09 | 2.835 | 2.9 | 7,745,778 | -34.68% |
| 2026-08-18 | 4.53 | 4.95 | 4.01 | 4.44 | 110,132,708 | +112.44% |
| 2026-08-17 | 2.1 | 2.16 | 2.051 | 2.09 | 28,034,502 | -0.24% |
| 2026-08-14 | 1.945 | 2.19 | 1.85 | 2.095 | 536,850 | -18.80% |
| 2026-08-13 | 2.62 | 2.721 | 2.57 | 2.58 | 379,586 | -1.90% |
| 2026-08-12 | 2.66 | 2.672 | 2.55 | 2.63 | 107,953 | -1.13% |
| 2026-08-11 | 2.74 | 2.784 | 2.64 | 2.66 | 135,580 | -1.48% |
| 2026-08-10 | 2.77 | 2.77 | 2.606 | 2.7 | 138,513 | -1.82% |
| 2026-08-07 | 2.69 | 2.774 | 2.65 | 2.75 | 184,009 | +4.56% |
| 2026-08-06 | 2.91 | 2.929 | 2.58 | 2.63 | 708,046 | -10.85% |
| 2026-08-05 | 2.99 | 3.04 | 2.69 | 2.95 | 1,823,718 | +12.17% |
| 2026-08-04 | 2.21 | 2.72 | 2.175 | 2.63 | 690,868 | +21.20% |
| 2026-08-03 | 2.13 | 2.22 | 2.082 | 2.17 | 60,611 | +3.58% |
| 2026-07-31 | 2.02 | 2.13 | 1.96 | 2.095 | 114,758 | +3.71% |
| 2026-07-30 | 1.95 | 2.06 | 1.94 | 2.02 | 131,575 | +3.59% |
| 2026-07-29 | 2.02 | 2.05 | 1.92 | 1.95 | 134,968 | -5.11% |
| 2026-07-28 | 2.13 | 2.13 | 1.98 | 2.055 | 115,936 | -1.20% |
| 2026-07-27 | 2.05 | 2.107 | 2.01 | 2.08 | 41,670 | +2.97% |
| 2026-07-24 | 2.06 | 2.06 | 1.98 | 2.02 | 79,791 | -0.98% |
| 2026-07-23 | 2.11 | 2.15 | 2.03 | 2.04 | 103,335 | -4.67% |
| 2026-07-22 | 2.18 | 2.23 | 2.14 | 2.14 | 51,647 | -3.17% |
| 2026-07-21 | 2.19 | 2.29 | 2.17 | 2.21 | 36,743 | +1.38% |
| 2026-07-20 | 2.18 | 2.232 | 2.16 | 2.18 | 43,502 | +0.93% |
| 2026-07-17 | 2.11 | 2.18 | 2.11 | 2.16 | 115,601 | +0.47% |
| 2026-07-16 | 2.32 | 2.33 | 2.11 | 2.15 | 111,536 | -7.33% |
| 2026-07-15 | 2.4 | 2.402 | 2.23 | 2.32 | 148,249 | -1.69% |
| 2026-07-14 | 2.39 | 2.45 | 2.34 | 2.36 | 77,311 | +0.85% |
| 2026-07-13 | 2.44 | 2.48 | 2.322 | 2.34 | 115,168 | -5.26% |
| 2026-07-10 | 2.59 | 2.59 | 2.46 | 2.47 | 93,057 | -5.00% |
| 2026-07-09 | 2.58 | 2.69 | 2.57 | 2.6 | 131,754 | +0.78% |
| 2026-07-08 | 2.52 | 2.58 | 2.45 | 2.58 | 111,454 | +1.18% |
| 2026-07-07 | 2.78 | 2.78 | 2.55 | 2.55 | 201,860 | -8.93% |
| 2026-07-06 | 2.7 | 2.98 | 2.65 | 2.8 | 183,468 | +3.32% |
| 2026-07-02 | 2.95 | 3.035 | 2.7 | 2.71 | 110,960 | -7.82% |
| 2026-07-01 | 3.03 | 3.14 | 2.88 | 2.94 | 110,262 | -2.65% |
| 2026-06-30 | 2.84 | 3.06 | 2.82 | 3.02 | 162,632 | +5.59% |
| 2026-06-29 | 2.81 | 2.92 | 2.77 | 2.86 | 203,214 | +0.70% |
| 2026-06-26 | 2.78 | 2.96 | 2.76 | 2.84 | 129,563 | +0.35% |
| 2026-06-25 | 2.95 | 2.95 | 2.7 | 2.83 | 202,417 | -4.39% |
| 2026-06-24 | 3.16 | 3.28 | 2.96 | 2.96 | 262,345 | -8.07% |
| 2026-06-23 | 3.04 | 3.35 | 3.03 | 3.22 | 295,148 | -2.13% |
| 2026-06-22 | 3.21 | 3.41 | 3.13 | 3.29 | 344,707 | +5.45% |
| 2026-06-18 | 3.34 | 3.48 | 3.12 | 3.12 | 489,482 | -7.83% |
| 2026-06-17 | 3.19 | 3.49 | 3.085 | 3.385 | 301,077 | +2.27% |
| 2026-06-16 | 3.33 | 3.44 | 3.037 | 3.31 | 721,794 | -2.93% |
| 2026-06-15 | 3.57 | 3.7 | 3.21 | 3.41 | 776,770 | -2.57% |
| 2026-06-12 | 4.02 | 4.254 | 3.39 | 3.5 | 939,818 | -18.03% |
| 2026-06-11 | 3.42 | 4.315 | 3.42 | 4.27 | 1,356,633 | +16.67% |
| 2026-06-10 | 4.25 | 4.64 | 3.65 | 3.66 | 4,935,002 | +2.23% |
| 2026-06-09 | 3.77 | 3.95 | 3.3 | 3.58 | 4,547,165 | -9.60% |
| 2026-06-08 | 4 | 5.2 | 3.75 | 3.96 | 2,037,277 | -16.46% |
| 2026-06-05 | 5.04 | 5.48 | 4.71 | 4.74 | 2,615,983 | -10.23% |
| 2026-06-04 | 5.61 | 6.2 | 4.51 | 5.28 | 12,579,294 | -29.22% |
| 2026-06-03 | 6.48 | 8.27 | 5.4 | 7.46 | 107,637,250 | +234.53% |
| 2026-06-02 | 2.32 | 2.34 | 2.23 | 2.23 | 19,797,112 | -4.70% |
| 2026-06-01 | 2.26 | 2.34 | 2.24 | 2.34 | 21,505 | +2.63% |
| 2026-05-29 | 2.26 | 2.31 | 2.17 | 2.28 | 50,594 | -0.44% |
| 2026-05-28 | 2.15 | 2.36 | 2.14 | 2.29 | 104,038 | +4.57% |
| 2026-05-27 | 2.09 | 2.19 | 2.03 | 2.19 | 57,205 | +4.29% |
| 2026-05-26 | 2.05 | 2.111 | 1.98 | 2.1 | 81,490 | +0.00% |
| 2026-05-22 | 2.05 | 2.12 | 2 | 2.1 | 34,443 | +2.94% |
| 2026-05-21 | 2.08 | 2.11 | 1.96 | 2.04 | 68,448 | -1.92% |
| 2026-05-20 | 2 | 2.11 | 1.97 | 2.08 | 66,890 | +2.97% |
| 2026-05-19 | 2.08 | 2.15 | 1.98 | 2.02 | 99,255 | -3.81% |
| 2026-05-18 | 2.08 | 2.18 | 1.95 | 2.1 | 110,746 | -1.41% |
| 2026-05-15 | 1.88 | 2.18 | 1.86 | 2.13 | 240,901 | +7.58% |
| 2026-05-14 | 1.99 | 2.16 | 1.93 | 1.98 | 392,982 | -2.46% |
| 2026-05-13 | 1.96 | 2.07 | 1.752 | 2.03 | 639,510 | +5.73% |