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
18th Jul 2025 (Fri) 0.0078 0.0078 0.0078 0.0078 1,906
17th Jul 2025 (Thu) 0.0084 0.0084 0.0079 0.0079 0
16th Jul 2025 (Wed) 0.0084 0.0084 0.0079 0.0079 0
15th Jul 2025 (Tue) 0.0084 0.0084 0.0084 0.008 2,881
14th Jul 2025 (Mon) 0.0084 0.0084 0.0084 0.0083 6,022
11th Jul 2025 (Fri) 0.0082 0.0082 0.0082 0.0087 10,701
10th Jul 2025 (Thu) 0.0076 0.009 0.0076 0.009 499
9th Jul 2025 (Wed) 0.0076 0.0083 0.0076 0.009 33,192
8th Jul 2025 (Tue) 0.01 0.01 0.01 0.01 7,382
7th Jul 2025 (Mon) 0.0101 0.0101 0.0101 0.0101 19,850
4th Jul 2025 (Fri) 0.0106 0.0106 0.0102 0.0102 0
3rd Jul 2025 (Thu) 0.0106 0.0106 0.0102 0.0102 0
2nd Jul 2025 (Wed) 0.0106 0.0106 0.0101 0.0109 297
1st Jul 2025 (Tue) 0.01 0.01 0.01 0.0096 500
30th Jun 2025 (Mon) 0.0096 0.0096 0.0096 0.0096 195
27th Jun 2025 (Fri) 0.0101 0.0101 0.0101 0.0102 281
26th Jun 2025 (Thu) 0.0093 0.0102 0.0093 0.0102 8
25th Jun 2025 (Wed) 0.0093 0.0094 0.0091 0.009 15,978
24th Jun 2025 (Tue) 0.0096 0.0096 0.0096 0.0094 1,000
23rd Jun 2025 (Mon) 0.0093 0.0093 0.0093 0.0094 5,000
20th Jun 2025 (Fri) 0.0095 0.0096 0.0095 0.0096 0
19th Jun 2025 (Thu) 0.0095 0.0095 0.0095 0.0096 508
18th Jun 2025 (Wed) 0.0095 0.0095 0.0095 0.0096 508
17th Jun 2025 (Tue) 0.0101 0.0101 0.0097 0.0096 15,624
16th Jun 2025 (Mon) 0.0097 0.0099 0.0097 0.0099 0
13th Jun 2025 (Fri) 0.0097 0.0097 0.0097 0.0099 1,720
12th Jun 2025 (Thu) 0.0106 0.0106 0.0098 0.0098 0
11th Jun 2025 (Wed) 0.0106 0.0106 0.0106 0.0098 500
10th Jun 2025 (Tue) 0.011 0.011 0.011 0.011 700
9th Jun 2025 (Mon) 0.0113 0.0115 0.0113 0.0115 0
6th Jun 2025 (Fri) 0.0113 0.0113 0.0113 0.0103 300
5th Jun 2025 (Thu) 0.0109 0.0118 0.0109 0.0135 200
4th Jun 2025 (Wed) 0.0158 0.0158 0.0158 0.0141 500
3rd Jun 2025 (Tue) 0.012 0.012 0.0105 0.0099 1,300
2nd Jun 2025 (Mon) 0.0108 0.0108 0.0102 0.0102 1
30th May 2025 (Fri) 0.0108 0.0108 0.01 0.01 0
29th May 2025 (Thu) 0.0108 0.0108 0.0103 0.0109 7,599
28th May 2025 (Wed) 0.01 0.01 0.01 0.01 800
27th May 2025 (Tue) 0.0124 0.0124 0.0124 0.0124 0
26th May 2025 (Mon) 0.0124 0.0124 0.0124 0.0124 0
23rd May 2025 (Fri) 0.0124 0.0124 0.0124 0.0124 12,000
22nd May 2025 (Thu) 0.0122 0.0122 0.0122 0.0122 14,754
21st May 2025 (Wed) 0.0095 0.0095 0.0094 0.0094 9,180
20th May 2025 (Tue) 0.0095 0.0095 0.0095 0.0095 0
19th May 2025 (Mon) 0.0121 0.0121 0.0121 0.0121 0
FTSE 100 Latest
Value8,992.12
Change19.48