Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.070	2.401	2.070	2.270	39,266	+0.16(+7.58%)
Feb 05, 2026	2.210	2.267	2.110	2.110	19,246	-0.15(-6.64%)
Feb 04, 2026	2.210	2.310	2.110	2.260	43,129	+0.06(+2.73%)
Feb 03, 2026	2.410	2.410	2.150	2.200	55,486	-0.15(-6.38%)
Feb 02, 2026	2.690	2.690	2.150	2.350	102,898	-0.31(-11.65%)
Jan 30, 2026	2.770	2.790	2.500	2.660	32,887	-0.13(-4.66%)
Jan 29, 2026	2.820	2.890	2.700	2.790	73,182	-0.02(-0.71%)
Jan 28, 2026	2.830	2.950	2.730	2.810	64,673	+0.05(+1.81%)
Jan 27, 2026	2.880	3.100	2.620	2.760	203,004	-0.09(-3.16%)
Jan 26, 2026	2.310	2.880	2.270	2.850	388,562	+0.61(+27.23%)
Jan 23, 2026	2.340	2.340	2.237	2.240	29,236	-0.09(-3.86%)
Jan 22, 2026	2.250	2.380	2.250	2.330	71,375	+0.08(+3.56%)
Jan 21, 2026	2.140	2.290	2.140	2.250	25,961	+0.11(+5.14%)
Jan 20, 2026	2.190	2.280	2.140	2.140	26,994	-0.08(-3.60%)
Jan 16, 2026	2.250	2.300	2.220	2.220	12,152	-0.02(-0.89%)
Jan 15, 2026	2.210	2.320	2.200	2.240	16,173	+0.02(+0.90%)
Jan 14, 2026	2.220	2.350	2.207	2.220	13,276	-0.04(-1.77%)
Jan 13, 2026	2.250	2.300	2.241	2.260	12,887	+0.01(+0.44%)
Jan 12, 2026	2.170	2.350	2.170	2.250	32,154	+0.07(+3.21%)
Jan 09, 2026	2.190	2.236	2.150	2.180	15,367	+0.03(+1.40%)
Jan 08, 2026	2.090	2.200	2.079	2.150	29,692	+0.08(+3.86%)
Jan 07, 2026	2.100	2.130	2.060	2.070	17,471	-0.02(-0.96%)
Jan 06, 2026	2.000	2.150	2.000	2.090	25,953	+0.09(+4.50%)
Jan 05, 2026	1.950	2.100	1.920	2.000	42,278	+0.03(+1.52%)
Jan 02, 2026	1.810	1.970	1.810	1.970	20,280	+0.16(+8.84%)
Dec 31, 2025	1.780	1.864	1.744	1.810	57,651	+0.01(+0.56%)
Dec 30, 2025	1.930	1.930	1.788	1.800	91,477	-0.11(-5.76%)
Dec 29, 2025	2.020	2.042	1.851	1.910	100,539	-0.11(-5.45%)
Dec 26, 2025	2.010	2.060	2.000	2.020	33,918	-0.01(-0.49%)
Dec 24, 2025	2.000	2.090	2.000	2.030	26,104	+0.03(+1.50%)
Dec 23, 2025	2.140	2.170	2.000	2.000	52,430	-0.13(-6.10%)
Dec 22, 2025	2.070	2.190	2.070	2.130	53,781	+0.06(+2.90%)
Dec 19, 2025	2.000	2.170	2.000	2.070	78,516	+0.06(+2.99%)
Dec 18, 2025	2.060	2.120	2.010	2.010	61,957	-0.06(-2.90%)
Dec 17, 2025	2.160	2.170	2.070	2.070	33,790	-0.06(-2.82%)
Dec 16, 2025	2.170	2.224	2.100	2.130	50,496	-0.04(-1.84%)
Dec 15, 2025	2.300	2.308	2.160	2.170	39,578	-0.15(-6.47%)
Dec 12, 2025	2.350	2.350	2.250	2.320	24,817	+0.00(+0.00%)
Dec 11, 2025	2.290	2.350	2.290	2.320	7,811	+0.02(+0.87%)
Dec 10, 2025	2.250	2.364	2.201	2.300	28,212	+0.00(+0.00%)
Dec 09, 2025	2.180	2.340	2.180	2.300	23,450	+0.10(+4.55%)
Dec 08, 2025	2.290	2.290	2.190	2.200	54,739	-0.05(-2.22%)
Dec 05, 2025	2.360	2.550	2.210	2.250	346,557	-0.08(-3.43%)
Dec 04, 2025	2.310	2.366	2.210	2.330	21,878	-0.02(-0.85%)
Dec 03, 2025	2.170	2.360	2.160	2.350	24,361	+0.05(+2.17%)
Dec 02, 2025	2.350	2.380	2.272	2.300	21,933	-0.09(-3.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Xos, Inc. - Common Stock (NQ:XOS)

Historical Prices

Starting at $3.75/week.

Subscribe Today