XOS - Xos, Inc.
4
0.180 4.500%
Share volume: 16,328
Last Updated: 05-12-2025
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.82
0.18
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.88 | $3.88 | $4.04 | $4.04 | $3.83 | $3.83 | $4.00 | $4.00 | 16,328 | $16,328.00 |
| 05-09-2025 | $3.75 | $3.75 | $3.92 | $3.92 | $3.75 | $3.75 | $3.82 | $3.82 | 25,757 | $25,757.00 |
| 05-08-2025 | $3.84 | $3.84 | $3.98 | $3.98 | $3.72 | $3.72 | $3.84 | $3.84 | 18,926 | $18,926.00 |
| 05-07-2025 | $3.81 | $3.81 | $3.90 | $3.90 | $3.70 | $3.70 | $3.71 | $3.71 | 13,642 | $13,642.00 |
| 05-06-2025 | $3.80 | $3.80 | $4.06 | $4.06 | $3.74 | $3.74 | $3.81 | $3.81 | 35,108 | $35,108.00 |
| 05-05-2025 | $3.97 | $3.97 | $3.98 | $3.98 | $3.78 | $3.78 | $3.82 | $3.82 | 13,898 | $13,898.00 |
| 05-02-2025 | $3.98 | $3.98 | $4.02 | $4.02 | $3.96 | $3.96 | $3.99 | $3.99 | 10,823 | $10,823.00 |
| 05-01-2025 | $3.82 | $3.82 | $3.97 | $3.97 | $3.80 | $3.80 | $3.94 | $3.94 | 7,454 | $7,454.00 |
| 04-30-2025 | $3.87 | $3.87 | $3.93 | $3.93 | $3.72 | $3.72 | $3.81 | $3.81 | 7,766 | $7,766.00 |
| 04-29-2025 | $3.92 | $3.92 | $3.92 | $3.92 | $3.85 | $3.85 | $3.88 | $3.88 | 12,566 | $12,566.00 |
