Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.920	2.070	1.920	2.070	67,494	+0.15(+7.81%)
Mar 19, 2026	1.900	1.970	1.871	1.920	19,764	-0.05(-2.54%)
Mar 18, 2026	1.920	2.040	1.920	1.970	19,977	+0.07(+3.68%)
Mar 17, 2026	1.970	2.000	1.880	1.900	25,792	-0.06(-3.06%)
Mar 16, 2026	2.080	2.090	1.870	1.960	30,268	-0.08(-3.92%)
Mar 13, 2026	2.070	2.100	2.000	2.040	18,625	+0.04(+2.00%)
Mar 12, 2026	2.100	2.135	2.000	2.000	13,909	-0.11(-5.21%)
Mar 11, 2026	2.050	2.170	2.050	2.110	14,063	+0.05(+2.43%)
Mar 10, 2026	2.040	2.120	2.030	2.060	19,003	+0.00(+0.00%)
Mar 09, 2026	2.080	2.114	2.000	2.060	17,122	-0.07(-3.29%)
Mar 06, 2026	2.150	2.150	2.050	2.130	14,426	+0.01(+0.47%)
Mar 05, 2026	2.080	2.145	2.080	2.120	7,943	+0.01(+0.47%)
Mar 04, 2026	2.140	2.190	2.070	2.110	14,717	-0.03(-1.40%)
Mar 03, 2026	2.080	2.210	2.050	2.140	13,477	+0.00(+0.00%)
Mar 02, 2026	2.070	2.180	2.020	2.140	38,000	+0.03(+1.42%)
Feb 27, 2026	2.150	2.240	1.980	2.110	38,345	-0.08(-3.65%)
Feb 26, 2026	2.170	2.200	2.170	2.190	2,930	+0.02(+0.92%)
Feb 25, 2026	2.170	2.232	2.160	2.170	9,875	+0.00(+0.00%)
Feb 24, 2026	2.160	2.225	2.160	2.170	14,640	+0.02(+0.93%)
Feb 23, 2026	2.180	2.250	2.150	2.150	24,132	-0.09(-4.02%)
Feb 20, 2026	2.180	2.240	2.140	2.240	17,715	+0.06(+2.75%)
Feb 19, 2026	2.220	2.240	2.125	2.180	31,584	-0.06(-2.68%)
Feb 18, 2026	2.230	2.340	2.180	2.240	26,464	+0.00(+0.00%)
Feb 17, 2026	2.280	2.330	2.180	2.240	22,323	-0.04(-1.75%)
Feb 13, 2026	2.320	2.370	2.260	2.280	13,431	-0.07(-2.98%)
Feb 12, 2026	2.290	2.350	2.230	2.350	19,684	+0.08(+3.52%)
Feb 11, 2026	2.240	2.300	2.135	2.270	28,963	+0.04(+1.79%)
Feb 10, 2026	2.210	2.390	2.210	2.230	15,665	+0.04(+1.83%)
Feb 09, 2026	2.250	2.470	2.190	2.190	28,433	-0.08(-3.52%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices