Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xos (XOSWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.0059 0.0074 0.0059 0.0074 200
11th Dec 2025 (Thu) 0.0057 0.0057 0.0052 0.0054 400
10th Dec 2025 (Wed) 0.0062 0.0062 0.0057 0.0062 3,511
9th Dec 2025 (Tue) 0.0065 0.0065 0.0062 0.0062 0
8th Dec 2025 (Mon) 0.0065 0.0085 0.0051 0.007 59,000
5th Dec 2025 (Fri) 0.0077 0.0077 0.0046 0.0071 33,263
4th Dec 2025 (Thu) 0.0087 0.0087 0.0085 0.0085 0
3rd Dec 2025 (Wed) 0.0087 0.0087 0.0085 0.0085 0
2nd Dec 2025 (Tue) 0.0087 0.0087 0.0077 0.0079 27,586
1st Dec 2025 (Mon) 0.0085 0.0095 0.0085 0.0095 0
28th Nov 2025 (Fri) 0.0085 0.0085 0.0085 0.0086 0
27th Nov 2025 (Thu) 0.0082 0.0082 0.0082 0.0082 14,595
26th Nov 2025 (Wed) 0.0082 0.0082 0.0082 0.0082 14,595
25th Nov 2025 (Tue) 0.0084 0.0095 0.0084 0.0095 0
24th Nov 2025 (Mon) 0.0084 0.0095 0.0084 0.0095 0
21st Nov 2025 (Fri) 0.0084 0.0084 0.0082 0.0089 6,827
20th Nov 2025 (Thu) 0.0103 0.0103 0.0103 0.0103 0
19th Nov 2025 (Wed) 0.0103 0.0103 0.0103 0.0103 2,000
18th Nov 2025 (Tue) 0.0086 0.0086 0.0085 0.0085 0
17th Nov 2025 (Mon) 0.0086 0.0086 0.0086 0.0097 2,000
14th Nov 2025 (Fri) 0.0093 0.0093 0.0085 0.0101 13,200
13th Nov 2025 (Thu) 0.0108 0.0108 0.0105 0.0105 0
12th Nov 2025 (Wed) 0.0108 0.0109 0.01 0.0105 1,100
11th Nov 2025 (Tue) 0.0089 0.009 0.0089 0.0115 6,200
10th Nov 2025 (Mon) 0.01 0.0101 0.0091 0.0101 18,630
7th Nov 2025 (Fri) 0.0101 0.0105 0.0101 0.0101 5,400
6th Nov 2025 (Thu) 0.01 0.0144 0.01 0.0128 8,100
5th Nov 2025 (Wed) 0.0098 0.0116 0.0098 0.0145 339
4th Nov 2025 (Tue) 0.0096 0.0148 0.0096 0.0148 0
3rd Nov 2025 (Mon) 0.0096 0.015 0.0092 0.0148 10,277
31st Oct 2025 (Fri) 0.0089 0.0096 0.0089 0.0097 5,000
30th Oct 2025 (Thu) 0.009 0.009 0.009 0.0096 400
29th Oct 2025 (Wed) 0.0087 0.0089 0.0087 0.0089 0
28th Oct 2025 (Tue) 0.0087 0.009 0.0087 0.009 0
27th Oct 2025 (Mon) 0.0087 0.0087 0.0087 0.0094 100
24th Oct 2025 (Fri) 0.0098 0.0098 0.0092 0.0092 12,000
23rd Oct 2025 (Thu) 0.0098 0.0098 0.0098 0.0091 651
22nd Oct 2025 (Wed) 0.0096 0.0097 0.0085 0.0085 1,300
21st Oct 2025 (Tue) 0.0082 0.0096 0.0082 0.0096 0
20th Oct 2025 (Mon) 0.0082 0.0098 0.0081 0.0098 46,409
17th Oct 2025 (Fri) 0.009 0.009 0.008 0.0081 14,803
16th Oct 2025 (Thu) 0.01 0.01 0.009 0.0095 1,897
15th Oct 2025 (Wed) 0.0107 0.0107 0.0092 0.01 12,009
14th Oct 2025 (Tue) 0.0102 0.0102 0.0102 0.0107 100
FTSE 100 Latest
Value9,649.03
Change-54.13