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 Inc (XOSWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0129 0.0147 0.0129 0.0143 4,052
18th Sep 2025 (Thu) 0.0128 0.0128 0.0128 0.0128 0
17th Sep 2025 (Wed) 0.0128 0.0128 0.0128 0.0128 200
16th Sep 2025 (Tue) 0.0137 0.0137 0.0128 0.0128 0
15th Sep 2025 (Mon) 0.0137 0.0137 0.0137 0.0137 3,452
12th Sep 2025 (Fri) 0.0126 0.0136 0.0126 0.0136 0
11th Sep 2025 (Thu) 0.0126 0.0126 0.0126 0.0128 100
10th Sep 2025 (Wed) 0.0119 0.0127 0.0119 0.0125 500
9th Sep 2025 (Tue) 0.0126 0.0154 0.0126 0.0154 17,000
8th Sep 2025 (Mon) 0.0126 0.0126 0.0126 0.014 3,157
5th Sep 2025 (Fri) 0.0165 0.0165 0.0122 0.0121 4,901
4th Sep 2025 (Thu) 0.015 0.015 0.0148 0.0148 9,900
3rd Sep 2025 (Wed) 0.0151 0.0151 0.0151 0.015 2,318
2nd Sep 2025 (Tue) 0.0119 0.015 0.0119 0.015 0
1st Sep 2025 (Mon) 0.0119 0.0168 0.0118 0.0167 34,304
29th Aug 2025 (Fri) 0.0119 0.0168 0.0118 0.0167 34,304
28th Aug 2025 (Thu) 0.0125 0.0125 0.0125 0.0121 400
27th Aug 2025 (Wed) 0.0125 0.0125 0.0125 0.0126 2,700
26th Aug 2025 (Tue) 0.015 0.015 0.0126 0.0125 14,394
25th Aug 2025 (Mon) 0.015 0.015 0.0118 0.0118 0
22nd Aug 2025 (Fri) 0.015 0.015 0.015 0.0118 8,130
21st Aug 2025 (Thu) 0.0116 0.015 0.0116 0.0106 3,600
20th Aug 2025 (Wed) 0.0131 0.0131 0.0131 0.0131 400
19th Aug 2025 (Tue) 0.0136 0.015 0.0127 0.0158 51,155
18th Aug 2025 (Mon) 0.0124 0.0124 0.0124 0.0133 2,400
15th Aug 2025 (Fri) 0.0131 0.0168 0.0123 0.0159 68,368
14th Aug 2025 (Thu) 0.028 0.0329 0.0163 0.0185 228,677
13th Aug 2025 (Wed) 0.0085 0.0197 0.0085 0.0176 141,347
12th Aug 2025 (Tue) 0.0082 0.0082 0.0082 0.0082 2,212
11th Aug 2025 (Mon) 0.0082 0.0082 0.0082 0.008 1,356
8th Aug 2025 (Fri) 0.0087 0.0087 0.0081 0.0081 0
7th Aug 2025 (Thu) 0.0087 0.0087 0.0081 0.0082 7,556
6th Aug 2025 (Wed) 0.0087 0.0087 0.0087 0.0082 100
5th Aug 2025 (Tue) 0.0079 0.0079 0.0079 0.008 3,337
4th Aug 2025 (Mon) 0.008 0.008 0.008 0.008 2,500
1st Aug 2025 (Fri) 0.008 0.008 0.008 0.0087 12,846
31st Jul 2025 (Thu) 0.0085 0.0086 0.0085 0.0086 0
30th Jul 2025 (Wed) 0.0085 0.0085 0.0085 0.0085 500
29th Jul 2025 (Tue) 0.0085 0.0089 0.0085 0.0089 0
28th Jul 2025 (Mon) 0.0085 0.0092 0.0085 0.009 6,600
25th Jul 2025 (Fri) 0.0078 0.008 0.0078 0.008 0
24th Jul 2025 (Thu) 0.0078 0.0081 0.0078 0.0081 61
23rd Jul 2025 (Wed) 0.0078 0.008 0.0078 0.008 2,000
22nd Jul 2025 (Tue) 0.0078 0.009 0.0078 0.009 0
21st Jul 2025 (Mon) 0.0078 0.0079 0.0078 0.0079 0
FTSE 100 Latest
Value9,216.67
Change-11.44