Xos, Inc.XOSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.69 | $2.69 | $2.15 | $2.35 | 102,822 |
| 1/30/2026 | $2.77 | $2.79 | $2.50 | $2.66 | 32,900 |
| 1/29/2026 | $2.82 | $2.89 | $2.70 | $2.79 | 73,200 |
| 1/28/2026 | $2.83 | $2.95 | $2.73 | $2.81 | 65,219 |
| 1/27/2026 | $2.88 | $3.10 | $2.62 | $2.76 | 203,055 |
| 1/26/2026 | $2.31 | $2.88 | $2.27 | $2.85 | 397,000 |
| 1/23/2026 | $2.34 | $2.34 | $2.24 | $2.24 | 29,236 |
| 1/22/2026 | $2.25 | $2.38 | $2.25 | $2.33 | 71,400 |
| 1/21/2026 | $2.14 | $2.29 | $2.14 | $2.25 | 28,000 |
| 1/20/2026 | $2.19 | $2.28 | $2.14 | $2.14 | 27,035 |
| 1/16/2026 | $2.25 | $2.30 | $2.22 | $2.22 | 12,200 |
| 1/15/2026 | $2.21 | $2.32 | $2.20 | $2.24 | 16,205 |
| 1/14/2026 | $2.22 | $2.35 | $2.21 | $2.22 | 13,800 |
| 1/13/2026 | $2.25 | $2.30 | $2.24 | $2.26 | 13,042 |
| 1/12/2026 | $2.17 | $2.35 | $2.17 | $2.25 | 32,250 |
| 1/9/2026 | $2.19 | $2.24 | $2.15 | $2.18 | 15,367 |
| 1/8/2026 | $2.09 | $2.20 | $2.08 | $2.15 | 29,700 |
| 1/7/2026 | $2.10 | $2.13 | $2.06 | $2.07 | 17,500 |
| 1/6/2026 | $2.00 | $2.15 | $2.00 | $2.09 | 26,500 |
| 1/5/2026 | $1.95 | $2.10 | $1.92 | $2.00 | 42,300 |
| 1/2/2026 | $1.81 | $1.97 | $1.81 | $1.97 | 20,300 |
| 12/31/2025 | $1.78 | $1.86 | $1.74 | $1.81 | 57,700 |
| 12/30/2025 | $1.93 | $1.93 | $1.79 | $1.80 | 91,515 |
| 12/29/2025 | $2.02 | $2.04 | $1.85 | $1.91 | 100,544 |
| 12/26/2025 | $2.01 | $2.06 | $2.00 | $2.02 | 33,918 |
| 12/24/2025 | $2.00 | $2.09 | $2.00 | $2.03 | 26,104 |
| 12/23/2025 | $2.14 | $2.17 | $2.00 | $2.00 | 52,630 |
| 12/22/2025 | $2.07 | $2.19 | $2.07 | $2.13 | 53,800 |
| 12/19/2025 | $2.00 | $2.17 | $2.00 | $2.07 | 78,516 |
| 12/18/2025 | $2.06 | $2.12 | $2.01 | $2.01 | 62,057 |
| 12/17/2025 | $2.16 | $2.17 | $2.07 | $2.07 | 33,879 |
| 12/16/2025 | $2.17 | $2.22 | $2.10 | $2.13 | 50,496 |
| 12/15/2025 | $2.30 | $2.31 | $2.16 | $2.17 | 39,600 |
| 12/12/2025 | $2.35 | $2.35 | $2.25 | $2.32 | 24,817 |
| 12/11/2025 | $2.29 | $2.35 | $2.29 | $2.32 | 8,225 |
| 12/10/2025 | $2.25 | $2.36 | $2.20 | $2.30 | 28,212 |
| 12/9/2025 | $2.18 | $2.34 | $2.18 | $2.30 | 23,500 |
| 12/8/2025 | $2.29 | $2.29 | $2.19 | $2.20 | 54,741 |
| 12/5/2025 | $2.36 | $2.55 | $2.21 | $2.25 | 346,557 |
| 12/4/2025 | $2.31 | $2.37 | $2.21 | $2.33 | 21,900 |
| 12/3/2025 | $2.17 | $2.36 | $2.16 | $2.35 | 24,400 |
| 12/2/2025 | $2.35 | $2.38 | $2.27 | $2.30 | 22,349 |
| 12/1/2025 | $2.33 | $2.39 | $2.33 | $2.39 | 16,229 |
| 11/28/2025 | $2.27 | $2.43 | $2.27 | $2.36 | 27,132 |
| 11/26/2025 | $2.29 | $2.37 | $2.25 | $2.30 | 22,221 |
| 11/25/2025 | $2.25 | $2.43 | $2.20 | $2.29 | 28,307 |
| 11/24/2025 | $2.28 | $2.30 | $2.25 | $2.30 | 12,900 |
| 11/21/2025 | $2.13 | $2.28 | $2.12 | $2.27 | 22,132 |
| 11/20/2025 | $2.21 | $2.29 | $2.15 | $2.15 | 25,741 |
| 11/19/2025 | $2.30 | $2.31 | $2.15 | $2.18 | 33,326 |
| 11/18/2025 | $2.30 | $2.52 | $2.29 | $2.33 | 12,602 |
| 11/17/2025 | $2.41 | $2.49 | $2.31 | $2.32 | 32,600 |
| 11/14/2025 | $2.58 | $2.58 | $2.35 | $2.43 | 38,911 |
| 11/13/2025 | $2.50 | $2.64 | $2.46 | $2.52 | 68,354 |
| 11/12/2025 | $2.45 | $2.52 | $2.38 | $2.49 | 33,025 |
| 11/11/2025 | $2.44 | $2.45 | $2.38 | $2.41 | 16,511 |
| 11/10/2025 | $2.42 | $2.45 | $2.38 | $2.42 | 23,350 |
| 11/7/2025 | $2.41 | $2.47 | $2.39 | $2.42 | 27,900 |
| 11/6/2025 | $2.47 | $2.50 | $2.41 | $2.42 | 21,100 |
| 11/5/2025 | $2.41 | $2.51 | $2.41 | $2.50 | 19,743 |
| 11/4/2025 | $2.55 | $2.60 | $2.41 | $2.42 | 50,058 |