FOXO Technologies Inc. Class A Common Stock (FOXO)
0.1562
-0.0081 (-4.93%)
NYSE · Last Trade: Aug 3rd, 12:11 PM EDT
Historical Prices For FOXO Technologies Inc. Class A Common Stock (FOXO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 0.15 | 0.16 | 0.14 | 0.16 | 3,379,308 | 0.16 |
| 7/31/2025 | 0.18 | 0.18 | 0.15 | 0.16 | 24,475,639 | 0.16 |
| 7/30/2025 | 0.22 | 0.22 | 0.16 | 0.19 | 5,839,054 | 0.19 |
| 7/29/2025 | 0.24 | 0.24 | 0.20 | 0.22 | 1,276,401 | 0.22 |
| 7/28/2025 | 0.25 | 0.25 | 0.23 | 0.24 | 1,449,816 | 0.24 |
| 7/25/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 4,022,680 | 0.25 |
| 7/24/2025 | 0.13 | 0.14 | 0.12 | 0.13 | 7,824,869 | 0.25 |
| 7/23/2025 | 0.11 | 0.17 | 0.11 | 0.16 | 21,190,747 | 0.31 |
| 7/22/2025 | 0.10 | 0.11 | 0.10 | 0.11 | 3,461,943 | 0.22 |
| 7/21/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 3,305,067 | 0.21 |
| 7/18/2025 | 0.12 | 0.12 | 0.10 | 0.11 | 6,709,153 | 0.21 |
| 7/17/2025 | 0.13 | 0.14 | 0.12 | 0.12 | 7,628,990 | 0.25 |
| 7/16/2025 | 0.14 | 0.16 | 0.13 | 0.13 | 17,216,177 | 0.27 |
| 7/15/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 2,324,106 | 0.28 |
| 7/14/2025 | 0.15 | 0.16 | 0.14 | 0.14 | 4,293,623 | 0.29 |
| 7/11/2025 | 0.16 | 0.17 | 0.15 | 0.15 | 5,947,164 | 0.31 |
| 7/10/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 20,690,837 | 0.33 |
| 7/09/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 2,723,749 | 0.34 |
| 7/08/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 1,913,641 | 0.33 |
| 7/07/2025 | 0.18 | 0.18 | 0.16 | 0.16 | 2,797,072 | 0.33 |
| 7/03/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 1,366,220 | 0.35 |
| 7/02/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 2,408,229 | 0.35 |
| 7/01/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 2,965,743 | 0.37 |
| 6/30/2025 | 0.18 | 0.19 | 0.18 | 0.18 | 4,069,311 | 0.36 |
| 6/27/2025 | 0.20 | 0.20 | 0.17 | 0.19 | 3,749,977 | 0.37 |
| 6/26/2025 | 0.21 | 0.21 | 0.19 | 0.20 | 2,044,513 | 0.40 |
| 6/25/2025 | 0.20 | 0.21 | 0.20 | 0.21 | 3,145,440 | 0.42 |
| 6/24/2025 | 0.20 | 0.20 | 0.19 | 0.20 | 1,457,831 | 0.40 |
| 6/23/2025 | 0.21 | 0.22 | 0.19 | 0.20 | 1,846,876 | 0.40 |
| 6/20/2025 | 0.23 | 0.23 | 0.21 | 0.22 | 2,078,939 | 0.44 |
| 6/18/2025 | 0.21 | 0.23 | 0.20 | 0.22 | 6,240,904 | 0.44 |
| 6/17/2025 | 0.20 | 0.22 | 0.19 | 0.20 | 3,961,460 | 0.40 |
| 6/16/2025 | 0.22 | 0.23 | 0.20 | 0.21 | 10,797,600 | 0.41 |
| 6/13/2025 | 0.23 | 0.23 | 0.20 | 0.22 | 10,667,436 | 0.43 |
| 6/12/2025 | 0.27 | 0.28 | 0.22 | 0.24 | 8,312,569 | 0.48 |
| 6/11/2025 | 0.29 | 0.31 | 0.28 | 0.30 | 26,784,980 | 0.60 |
| 6/10/2025 | 0.31 | 0.32 | 0.30 | 0.30 | 1,824,674 | 0.60 |
| 6/09/2025 | 0.34 | 0.34 | 0.32 | 0.32 | 1,495,261 | 0.63 |
| 6/06/2025 | 0.35 | 0.36 | 0.33 | 0.34 | 2,094,310 | 0.67 |
| 6/05/2025 | 0.39 | 0.41 | 0.35 | 0.37 | 1,271,272 | 0.74 |
| 6/04/2025 | 0.38 | 0.39 | 0.38 | 0.39 | 1,938,620 | 0.78 |
| 6/03/2025 | 0.40 | 0.42 | 0.40 | 0.40 | 636,891 | 0.80 |
| 6/02/2025 | 0.41 | 0.42 | 0.40 | 0.40 | 1,246,147 | 0.80 |
| 5/30/2025 | 0.42 | 0.42 | 0.38 | 0.40 | 1,272,837 | 0.80 |
| 5/29/2025 | 0.46 | 0.47 | 0.42 | 0.43 | 1,190,604 | 0.86 |
| 5/28/2025 | 0.45 | 0.49 | 0.45 | 0.47 | 855,763 | 0.94 |
| 5/27/2025 | 0.51 | 0.51 | 0.45 | 0.46 | 1,053,918 | 0.92 |
| 5/23/2025 | 0.52 | 0.55 | 0.49 | 0.51 | 884,104 | 1.02 |
| 5/22/2025 | 0.57 | 0.57 | 0.54 | 0.55 | 1,081,525 | 1.10 |
| 5/21/2025 | 0.63 | 0.63 | 0.57 | 0.57 | 2,114,967 | 1.14 |
| 5/20/2025 | 0.59 | 0.65 | 0.59 | 0.64 | 891,321 | 1.27 |
| 5/19/2025 | 0.63 | 0.65 | 0.58 | 0.60 | 939,790 | 1.20 |
| 5/16/2025 | 0.68 | 0.69 | 0.62 | 0.65 | 1,316,662 | 1.29 |
| 5/15/2025 | 0.66 | 0.68 | 0.64 | 0.65 | 481,513 | 1.29 |
| 5/14/2025 | 0.73 | 0.75 | 0.66 | 0.68 | 911,001 | 1.36 |
| 5/13/2025 | 0.72 | 0.75 | 0.71 | 0.72 | 495,219 | 1.42 |
| 5/12/2025 | 0.68 | 0.76 | 0.66 | 0.73 | 1,605,941 | 1.45 |
| 5/09/2025 | 0.72 | 0.74 | 0.68 | 0.70 | 1,018,227 | 1.39 |
| 5/08/2025 | 0.76 | 0.77 | 0.70 | 0.72 | 1,880,024 | 1.43 |
| 5/07/2025 | 0.87 | 0.93 | 0.74 | 0.76 | 6,389,419 | 1.51 |
| 5/06/2025 | 2.03 | 2.38 | 1.36 | 1.61 | 199,281,078 | 3.21 |
| 5/05/2025 | 0.72 | 0.72 | 0.61 | 0.64 | 423,279 | 1.27 |