Xos, Inc. - Common Stock (XOS)

Historical Prices For Xos, Inc. - Common Stock (XOS)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.77	2.84	2.74	2.82	17,708	2.82
10/23/2025	2.76	2.85	2.71	2.76	25,741	2.76
10/22/2025	2.87	2.88	2.73	2.76	31,069	2.76
10/21/2025	2.84	2.90	2.80	2.89	23,860	2.89
10/20/2025	2.83	2.92	2.78	2.84	27,036	2.84
10/17/2025	2.77	2.90	2.71	2.79	33,435	2.79
10/16/2025	2.93	2.93	2.76	2.77	25,676	2.77
10/15/2025	2.80	2.95	2.80	2.91	50,791	2.91
10/14/2025	2.80	2.89	2.76	2.85	43,885	2.85
10/13/2025	2.77	2.89	2.76	2.78	21,438	2.78
10/10/2025	2.96	2.97	2.71	2.75	66,256	2.75
10/09/2025	2.94	2.94	2.85	2.91	24,402	2.91
10/08/2025	2.82	2.94	2.82	2.92	18,639	2.92
10/07/2025	2.95	3.03	2.81	2.89	50,914	2.89
10/06/2025	2.88	3.00	2.86	2.93	43,978	2.93
10/03/2025	2.74	2.95	2.74	2.87	59,371	2.87
10/02/2025	2.68	2.84	2.67	2.78	62,696	2.78
10/01/2025	2.62	2.73	2.62	2.69	32,690	2.69
9/30/2025	2.66	2.73	2.63	2.70	17,886	2.70
9/29/2025	2.78	2.83	2.62	2.63	64,935	2.63
9/26/2025	2.81	2.81	2.72	2.79	25,302	2.79
9/25/2025	2.84	2.89	2.77	2.81	28,067	2.81
9/24/2025	2.77	2.97	2.75	2.86	56,386	2.86
9/23/2025	2.90	3.09	2.82	2.82	124,499	2.82
9/22/2025	2.84	2.93	2.79	2.87	50,565	2.87
9/19/2025	2.85	2.90	2.72	2.84	105,564	2.84
9/18/2025	2.65	2.84	2.65	2.81	52,523	2.81
9/17/2025	2.68	2.75	2.64	2.64	42,905	2.64
9/16/2025	2.55	2.75	2.55	2.67	102,670	2.67
9/15/2025	2.37	2.58	2.36	2.55	123,842	2.55
9/12/2025	2.38	2.48	2.36	2.40	58,807	2.40
9/11/2025	2.29	2.47	2.28	2.40	68,883	2.40
9/10/2025	2.32	2.41	2.30	2.34	42,278	2.34
9/09/2025	2.26	2.35	2.25	2.34	50,478	2.34
9/08/2025	2.36	2.39	2.24	2.29	100,573	2.29
9/05/2025	2.34	2.35	2.27	2.34	61,967	2.34
9/04/2025	2.38	2.41	2.21	2.30	112,302	2.30
9/03/2025	2.60	2.67	2.38	2.42	164,093	2.42
9/02/2025	2.84	2.86	2.54	2.57	202,606	2.57
8/29/2025	2.95	3.00	2.83	2.83	168,674	2.83
8/28/2025	3.03	3.03	2.97	2.99	90,013	2.99
8/27/2025	3.07	3.13	2.99	2.99	119,381	2.99
8/26/2025	3.09	3.20	2.99	3.05	141,767	3.05
8/25/2025	3.14	3.21	3.04	3.08	56,125	3.08
8/22/2025	3.16	3.30	3.11	3.15	98,340	3.15
8/21/2025	2.95	3.23	2.94	3.18	101,903	3.18
8/20/2025	3.12	3.20	2.95	3.00	131,390	3.00
8/19/2025	3.05	3.20	3.00	3.09	188,152	3.09
8/18/2025	3.17	3.17	3.02	3.12	234,950	3.12
8/15/2025	3.54	3.55	2.95	3.26	849,052	3.26
8/14/2025	4.09	5.60	3.14	3.78	23,658,191	3.78
8/13/2025	3.31	3.58	3.31	3.49	108,216	3.49
8/12/2025	3.31	3.45	3.17	3.37	26,101	3.37
8/11/2025	3.16	3.33	3.16	3.27	49,377	3.27
8/08/2025	3.09	3.22	3.09	3.19	12,256	3.19
8/07/2025	3.04	3.15	3.02	3.09	14,951	3.09
8/06/2025	3.08	3.10	3.03	3.06	6,313	3.06
8/05/2025	3.02	3.15	2.98	3.08	16,210	3.08
8/04/2025	3.02	3.08	2.97	3.00	13,718	3.00
8/01/2025	3.07	3.12	2.96	2.97	26,867	2.97
7/31/2025	3.09	3.25	3.03	3.08	28,823	3.08
7/30/2025	3.04	3.19	3.04	3.09	11,879	3.09
7/29/2025	3.21	3.25	3.00	3.02	28,066	3.02
7/28/2025	3.31	3.32	3.15	3.17	16,333	3.17