Free Trial

XOS (XOS) Stock Chart & Stock Price History

XOS logo
$4.43 -0.77 (-14.81%)
(As of 11:06 AM ET)

XOS Stock Price Performance

5 Day
Performance
-10.34%
1 Month
Performance
-9.57%
3 Month
Performance
-17.48%
6 Month
Performance
-45.23%
Year-To-Date
Performance
-46.74%
1 Year
Performance
-66.98%
Receive XOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XOS and its competitors with MarketBeat's FREE daily newsletter

XOS Stock Chart for Thursday, November, 14, 2024

XOS Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$5.14$5.20
+1.17%
$5.45$4.9740,212 shs$41.60 million
11/12/2024$5.00$5.14
+2.80%
$5.17$4.8733,635 shs$41.14 million
11/11/2024$4.74$5.00
+5.49%
$5.15$4.8083,235 shs$40.02 million
11/08/2024$4.13$4.74
+14.77%
$4.95$4.0536,325 shs$37.94 million
11/07/2024$4.29$4.13
-3.73%
$4.34$4.0047,728 shs$33.04 million
11/06/2024$4.41$4.29
-2.72%
$4.46$4.2029,461 shs$34.32 million
11/05/2024$4.42$4.41
-0.23%
$4.49$4.368,868 shs$35.28 million
11/04/2024$4.39$4.42
+0.68%
$4.50$4.3417,437 shs$35.38 million
11/01/2024$4.48$4.39
-2.01%
$4.48$4.3611,344 shs$35.12 million
10/31/2024$4.51$4.48
-0.67%
$4.55$4.4118,812 shs$35.86 million
10/30/2024$4.70$4.51
-4.04%
$4.78$4.5116,238 shs$36.08 million
10/29/2024$4.80$4.70
-2.08%
$4.90$4.6815,161 shs$37.60 million
10/28/2024$4.74$4.80
+1.27%
$4.97$4.6815,157 shs$37.94 million
10/25/2024$4.86$4.74
-2.47%
$5.00$4.7419,896 shs$37.92 million
10/24/2024$4.81$4.86
+1.04%
$5.00$4.8546,110 shs$38.26 million
10/23/2024$4.58$4.81
+5.02%
$4.92$4.6648,124 shs$37.87 million
10/22/2024$4.65$4.58
-1.51%
$4.65$4.5719,479 shs$36.06 million
10/21/2024$4.71$4.65
-1.27%
$4.71$4.6215,124 shs$36.61 million
10/18/2024$4.63$4.65
+0.43%
$4.71$4.5512,116 shs$36.61 million
10/17/2024$4.69$4.63
-1.28%
$4.78$4.6310,145 shs$36.45 million
10/16/2024$4.67$4.69
+0.43%
$4.80$4.6517,196 shs$36.92 million
10/15/2024$4.70$4.67
-0.64%
$4.72$4.6415,384 shs$36.77 million
10/14/2024$4.60$4.70
+2.17%
$4.70$4.5412,896 shs$37.00 million
10/11/2024$4.57$4.60
+0.66%
$4.62$4.5111,201 shs$36.22 million
10/10/2024$4.53$4.57
+0.88%
$4.60$4.4020,056 shs$35.98 million
10/09/2024$4.55$4.53
-0.44%
$4.56$4.4921,374 shs$35.67 million
10/08/2024$4.57$4.55
-0.44%
$4.58$4.4415,227 shs$35.82 million
10/07/2024$4.52$4.57
+1.11%
$4.61$4.4320,085 shs$35.98 million
10/04/2024$4.48$4.52
+0.89%
$4.60$4.4614,949 shs$35.59 million
10/03/2024$4.48$4.48$4.55$4.4511,493 shs$35.27 million
10/02/2024$4.49$4.48
-0.22%
$4.67$4.4315,160 shs$35.27 million
10/01/2024$4.55$4.49
-1.32%
$4.60$4.4818,441 shs$35.35 million
09/30/2024$4.61$4.55
-1.30%
$4.87$4.5520,195 shs$35.82 million
09/27/2024$4.62$4.61
-0.22%
$4.92$4.6115,252 shs$36.30 million
09/26/2024$4.62$4.62$4.75$4.6112,033 shs$36.37 million
09/25/2024$4.63$4.62
-0.22%
$4.74$4.6115,994 shs$36.37 million
09/24/2024$4.64$4.63
-0.22%
$4.80$4.5228,290 shs$36.45 million
09/23/2024$4.74$4.64
-2.11%
$4.74$4.5923,098 shs$36.53 million
09/20/2024$4.87$4.74
-2.67%
$4.83$4.7322,066 shs$37.32 million
09/19/2024$4.87$4.87$4.91$4.8013,549 shs$38.34 million
Post-Election Bitcoin Warning (Ad)

According to the man who has called nearly every bubble of the last 25 years, Bitcoin owners should get ready to pay back all the gains they've seen the last few months...

Click here to see Dan's full warning (and his potential solution)
09/18/2024$4.85$4.87
+0.41%
$4.92$4.8016,788 shs$38.34 million
09/17/2024$4.87$4.85
-0.41%
$5.00$4.8422,509 shs$38.18 million
09/16/2024$4.76$4.87
+2.31%
$4.93$4.7612,332 shs$38.34 million
09/13/2024$4.74$4.76
+0.42%
$4.82$4.6226,730 shs$38.08 million
09/12/2024$4.76$4.74
-0.42%
$4.82$4.727,531 shs$37.32 million
09/11/2024$4.80$4.76
-0.83%
$4.80$4.6314,360 shs$37.48 million
09/10/2024$4.75$4.80
+1.05%
$4.81$4.7010,122 shs$38.40 million
09/09/2024$4.94$4.75
-3.85%
$4.94$4.7515,738 shs$38 million
09/06/2024$4.90$4.94
+0.82%
$4.99$4.777,228 shs$38.89 million
09/05/2024$4.85$4.90
+1.03%
$5.00$4.779,304 shs$38.58 million
09/04/2024$4.72$4.85
+2.75%
$5.04$4.7015,518 shs$38.18 million
09/03/2024$5.02$4.72
-5.98%
$5.13$4.7026,779 shs$37.16 million
09/02/2024$5.02$5.02$5.31$5.0023,700 shs$39.52 million
08/30/2024$5.18$5.02
-3.09%
$5.31$5.0023,787 shs$39.52 million
08/29/2024$5.22$5.18
-0.77%
$5.39$5.188,802 shs$40.78 million
08/28/2024$5.13$5.22
+1.75%
$5.60$5.0931,885 shs$41.10 million
08/27/2024$5.15$5.13
-0.39%
$5.41$5.1119,694 shs$40.39 million
08/26/2024$5.36$5.15
-3.92%
$5.47$5.1513,342 shs$40.55 million
08/23/2024$5.43$5.36
-1.29%
$5.54$5.366,628 shs$42.20 million
08/22/2024$5.51$5.43
-1.45%
$5.62$5.437,808 shs$42.75 million
08/21/2024$5.52$5.51
-0.18%
$5.67$5.488,880 shs$43.38 million
08/20/2024$5.51$5.52
+0.18%
$5.57$5.508,156 shs$43.46 million
08/19/2024$5.39$5.51
+2.23%
$5.67$5.4510,098 shs$43.38 million
08/16/2024$5.25$5.39
+2.67%
$5.67$5.2521,972 shs$42.44 million
08/15/2024$5.15$5.25
+1.94%
$5.43$5.1213,756 shs$41.33 million
08/14/2024$5.16$5.15
-0.19%
$5.51$5.0823,527 shs$40.55 million
08/13/2024$5.19$5.16
-0.58%
$5.20$5.099,700 shs$40.63 million


This page (NASDAQ:XOS) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners