Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

XOSWW Historical Prices

Xos, Inc. Warrants · daily open, high, low, close & volume

Trading days
176
Period high
0.0212
Period low
0.0007
Period change
-77.93%
DateOpenHighLowCloseChangeVolume
Aug 19, 20260.00890.00890.00170.0032-60.00%1,613,323
Aug 18, 20260.00440.01470.00410.0080+900.00%5,036,472
Aug 17, 20260.00080.00090.00070.0008-11.11%350,646
Aug 14, 20260.00130.00130.00070.0009-25.00%302,056
Aug 13, 20260.00170.00170.00110.0012+9.09%490,027
Aug 12, 20260.00220.00220.00100.0011-15.38%213,536
Aug 11, 20260.00150.00150.00130.0013+0.00%85,862
Aug 10, 20260.00220.00220.00120.0013-13.33%56,993
Aug 7, 20260.00130.00230.00130.0015-11.76%108,214
Aug 6, 20260.00300.00380.00140.0017-22.73%227,257
Aug 5, 20260.00150.00290.00150.0022-15.38%294,605
Aug 4, 20260.00270.00290.00260.0026-13.33%20,142
Aug 3, 20260.00210.00300.00210.0030+42.86%10,224
Jul 31, 20260.00170.00220.00160.0021-32.26%13,129
Jul 30, 20260.00150.00310.00150.0031+55.00%1,122
Jul 29, 20260.00150.00240.00150.0020-58.33%24,267
Jul 28, 20260.00190.00490.00190.0048+140.00%201,258
Jul 27, 20260.00150.00220.00150.0020-9.09%98,071
Jul 24, 20260.00230.00230.00220.0022-4.35%42,875
Jul 23, 20260.00220.00240.00220.0023-4.17%32,568
Jul 22, 20260.00230.00240.00220.0024+4.35%10,823
Jul 21, 20260.00220.00240.00220.0023+0.00%838
Jul 20, 20260.00220.00240.00220.0023+0.00%5,400
Jul 17, 20260.00250.00250.00220.0023-8.00%7,332
Jul 16, 20260.00260.00260.00220.0025+13.64%1,312
Jul 15, 20260.00220.00220.00220.0022-26.67%65,371
Jul 14, 20260.00220.00300.00220.0030-14.29%7,703
Jul 13, 20260.00230.00380.00230.0035-10.26%4,491
Jul 9, 20260.00200.00390.00200.0039-2.50%3,892
Jul 8, 20260.00400.00400.00220.0040-6.98%2,001
Jul 6, 20260.00430.00430.00290.0043+16.22%28,613
Jul 1, 20260.00420.00420.00370.0037-11.90%4,006
Jun 30, 20260.00300.00440.00300.0042-10.64%19,303
Jun 29, 20260.00310.00480.00200.0047+17.50%198,215
Jun 26, 20260.00400.00400.00310.0040+2.56%67,586
Jun 25, 20260.00360.00400.00360.0039-2.50%9,079
Jun 24, 20260.00400.00400.00310.0040-9.09%651
Jun 23, 20260.00440.00440.00430.0044+0.00%3,647
Jun 22, 20260.00370.00480.00310.0044-8.33%187,683
Jun 18, 20260.00530.00530.00320.0048-18.64%93,510
Jun 17, 20260.00400.00590.00270.0059+1.72%107,573
Jun 16, 20260.00600.00730.00420.0058-3.33%462,466
Jun 15, 20260.00570.00800.00550.0060-34.07%307,691
Jun 12, 20260.00600.00920.00570.0091-3.19%98,793
Jun 11, 20260.00570.00970.00570.0094-13.76%45,678
Jun 10, 20260.00990.01150.00620.0109+21.11%372,146
Jun 9, 20260.00600.01000.00570.0090+15.38%493,780
Jun 8, 20260.01050.01050.00750.0078-27.10%396,228
Jun 5, 20260.01070.01370.00780.0107+20.22%170,606
Jun 4, 20260.01700.01700.00700.0089-40.67%684,415
Jun 3, 20260.01360.02120.01200.0150+650.00%2,541,083
Jun 2, 20260.00250.00250.00200.0020+0.00%765,843
Jun 1, 20260.00200.00200.00200.0020+0.00%2,118
May 28, 20260.00210.00220.00200.0020+0.00%18,967
May 27, 20260.00200.00200.00200.0020+0.00%9,283
May 26, 20260.00200.00200.00200.0020+0.00%10,200
May 21, 20260.00200.00200.00200.0020+0.00%17,000
May 20, 20260.00200.00200.00200.0020-23.08%150
May 14, 20260.00200.00270.00200.0026+0.00%50,672
May 13, 20260.00270.00270.00230.0026+8.33%3,716
May 12, 20260.00270.00270.00240.0024-4.00%60,193
May 11, 20260.00200.00260.00200.0025+13.64%48,758
May 8, 20260.00260.00260.00190.0022+10.00%59,794
May 7, 20260.00270.00270.00190.0020-25.93%206,549
May 5, 20260.00210.00270.00210.0027+28.57%34,936
May 4, 20260.00230.00230.00210.0021-8.70%19,100
May 1, 20260.00240.00240.00210.0023-4.17%4,616
Apr 30, 20260.00240.00240.00240.0024+0.00%1,000
Apr 29, 20260.00270.00280.00240.0024-11.11%108,042
Apr 27, 20260.00270.00290.00270.0027-6.90%102,720
Apr 24, 20260.00290.00290.00290.0029+11.54%500
Apr 23, 20260.00320.00320.00250.0026-3.70%125,785
Apr 21, 20260.00260.00270.00260.0027+3.85%16,400
Apr 20, 20260.00250.00260.00250.0026-13.33%28,714
Apr 17, 20260.00340.00340.00250.0030+20.00%6,334
Apr 16, 20260.00240.00250.00240.0025-10.71%26,300
Apr 15, 20260.00240.00280.00240.0028-6.67%3,262
Apr 13, 20260.00240.00300.00240.0030+25.00%33,797
Apr 10, 20260.00240.00250.00240.0024+0.00%5,117
Apr 9, 20260.00250.00260.00240.0024-11.11%47,324
Apr 8, 20260.00250.00270.00250.0027+8.00%600
Apr 7, 20260.00250.00300.00250.0025-16.67%12,648
Apr 6, 20260.00330.00330.00300.0030-6.25%31,184
Apr 2, 20260.00330.00370.00320.0032-5.88%21,513
Apr 1, 20260.00330.00350.00330.0034+0.00%39,292
Mar 31, 20260.00330.00340.00330.0034+0.00%7,010
Mar 30, 20260.00340.00360.00340.0034+3.03%6,000
Mar 27, 20260.00330.00380.00330.0033-10.81%22,876
Mar 25, 20260.00370.00400.00370.0037+0.00%1,001
Mar 24, 20260.00370.00370.00370.0037+12.12%126
Mar 23, 20260.00330.00330.00330.0033-10.81%1,000
Mar 20, 20260.00370.00370.00370.0037+0.00%933
Mar 19, 20260.00350.00370.00350.0037+5.71%553
Mar 17, 20260.00350.00380.00340.0035-7.89%2,266
Mar 13, 20260.00380.00380.00380.0038+0.00%130
Mar 11, 20260.00380.00380.00380.0038+0.00%137
Mar 10, 20260.00440.00440.00340.0038-11.63%24,100
Mar 6, 20260.00320.00430.00320.0043+26.47%10,702
Mar 5, 20260.00370.00380.00320.0034-15.00%49,628
Mar 4, 20260.00420.00420.00370.0040+0.00%1,702
Mar 3, 20260.00370.00440.00370.0040+0.00%11,400
Mar 2, 20260.00370.00400.00370.0040+8.11%2,068
Feb 27, 20260.00420.00420.00370.0037-11.90%38,875
Feb 26, 20260.00430.00430.00380.0042-2.33%5,248
Feb 25, 20260.00430.00430.00430.0043-6.52%1,000
Feb 24, 20260.00380.00470.00380.0046-2.13%3,200
Feb 20, 20260.00480.00480.00470.0047+2.17%1,760
Feb 19, 20260.00380.00460.00380.0046-6.12%62,072
Feb 18, 20260.00430.00500.00370.0049+11.36%17,664
Feb 17, 20260.00370.00440.00370.0044+15.79%6,100
Feb 13, 20260.00410.00420.00380.0038-9.52%18,095
Feb 12, 20260.00420.00420.00390.0042+0.00%3,105
Feb 11, 20260.00390.00420.00390.0042-19.23%1,100
Feb 10, 20260.00520.00520.00450.0052+15.56%11,533
Feb 9, 20260.00450.00520.00440.0045+4.65%47,868
Feb 6, 20260.00390.00440.00390.0043-12.24%1,250
Feb 4, 20260.00440.00490.00370.0049+13.95%6,708
Feb 3, 20260.00380.00430.00370.0043+2.38%56,000
Feb 2, 20260.00520.00520.00420.0042-17.65%18,500
Jan 30, 20260.00490.00580.00370.0051+21.43%47,520
Jan 29, 20260.00400.00420.00370.0042-12.50%1,792
Jan 28, 20260.00370.00490.00370.0048+17.07%4,466
Jan 27, 20260.00420.00460.00360.0041-2.38%152,983
Jan 26, 20260.00420.00420.00350.0042+2.44%34,862
Jan 23, 20260.00310.00420.00310.0041-2.38%7,410
Jan 22, 20260.00430.00430.00420.0042+5.00%444
Jan 21, 20260.00380.00400.00350.0040+0.00%13,189
Jan 20, 20260.00400.00400.00400.0040-2.44%3,011
Jan 16, 20260.00320.00420.00320.0041+0.00%57,214
Jan 15, 20260.00350.00410.00310.0041+2.50%146,647
Jan 14, 20260.00420.00420.00360.0040-2.44%18,479
Jan 13, 20260.00350.00420.00350.0041-2.38%7,222
Jan 12, 20260.00430.00430.00350.0042+10.53%7,290
Jan 9, 20260.00430.00430.00370.0038-5.00%25,771
Jan 8, 20260.00440.00440.00350.0040+0.00%10,400
Jan 7, 20260.00400.00430.00360.0040-11.11%9,365
Jan 6, 20260.00380.00450.00370.0045+15.38%4,700
Jan 5, 20260.00460.00460.00350.0039-15.22%3,334
Jan 2, 20260.00470.00470.00460.0046+17.95%270
Dec 31, 20250.00390.00400.00350.0039-4.88%75,189
Dec 30, 20250.00380.00490.00380.0041-10.87%87,624
Dec 29, 20250.00460.00500.00450.0046-2.13%57,528
Dec 26, 20250.00460.00470.00450.0047-22.95%82,106
Dec 24, 20250.00450.00630.00450.0061+32.61%3,690
Dec 23, 20250.00490.00640.00340.0046-6.12%311,056
Dec 22, 20250.00450.00520.00450.0049-9.26%8,140
Dec 19, 20250.00450.00650.00450.0054+10.20%4,137
Dec 18, 20250.00580.00580.00490.0049-5.77%22,391
Dec 17, 20250.00660.00660.00500.0052-1.89%1,934
Dec 16, 20250.00450.00580.00450.0053-8.62%3,006
Dec 15, 20250.00550.00580.00470.0058-21.62%110,246
Dec 12, 20250.00590.00740.00520.0074+37.04%13,437
Dec 11, 20250.00590.00600.00510.0054-12.90%103,419
Dec 10, 20250.00620.00640.00560.0062+0.00%23,486
Dec 9, 20250.00530.00620.00530.0062-11.43%2,100
Dec 8, 20250.00770.00870.00510.0070-1.41%506,992
Dec 5, 20250.00780.00780.00450.0071-16.47%139,175
Dec 4, 20250.00840.00850.00780.0085+0.00%2,666
Dec 3, 20250.00780.00910.00780.0085+7.59%51,520
Dec 2, 20250.00870.00870.00770.0079-16.84%103,868
Dec 1, 20250.00960.00960.00850.0095+10.47%2,466
Nov 28, 20250.00850.00860.00850.0086+4.88%2,000
Nov 26, 20250.00820.00920.00820.0082-13.68%50,842
Nov 24, 20250.00830.00950.00830.0095-1.04%25,600
Nov 21, 20250.01090.01090.00820.0096-6.80%54,426
Nov 19, 20250.00850.01100.00850.0103+21.18%31,734
Nov 18, 20250.00940.01010.00840.0085-12.37%1,205
Nov 17, 20250.00990.00990.00860.0097-3.96%5,150
Nov 14, 20250.00910.01070.00840.0101-3.81%63,340
Nov 12, 20250.01070.01090.01000.0105-8.70%18,014
Nov 11, 20250.01000.01160.00890.0115+13.86%23,940
Nov 10, 20250.01230.01230.00870.0101+0.00%50,878
Nov 7, 20250.00990.01440.00990.0101-21.09%72,997
Nov 6, 20250.01000.01440.00990.0128-11.72%32,914
Nov 5, 20250.00920.01450.00920.0145+0.00%24,470
Nov 4, 20250.00950.01460.00950.0145-2.03%53,871

Daily open, high, low, close and volume for Xos, Inc. Warrants (XOSWW). Showing 176 trading days. Unadjusted prices.