Xilio Therapeutics, Inc. (XLO)
NASDAQ: XLO · Real-Time Price · USD
0.6174
+0.0203 (3.40%)
At close: Jan 22, 2026, 4:00 PM EST
0.6784
+0.0610 (9.88%)
After-hours: Jan 22, 2026, 4:12 PM EST
Xilio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.60 | 0.63 | 0.57 | 0.63 | - | 5.48% | 1,524,660 |
| Jan 21, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.62% | 598,097 |
| Jan 20, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -2.20% | 433,521 |
| Jan 16, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 128,268 |
| Jan 15, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.88% | 521,131 |
| Jan 14, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 224,666 |
| Jan 13, 2026 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -1.61% | 219,901 |
| Jan 12, 2026 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -1.99% | 154,750 |
| Jan 9, 2026 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -6.01% | 562,946 |
| Jan 8, 2026 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 2.60% | 317,413 |
| Jan 7, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.45% | 381,856 |
| Jan 6, 2026 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | 2.76% | 618,073 |
| Jan 5, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.70% | 209,249 |
| Jan 2, 2026 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 4.92% | 375,135 |
| Dec 31, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -1.55% | 272,841 |
| Dec 30, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 0.05% | 334,165 |
| Dec 29, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.80% | 405,758 |
| Dec 26, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.51% | 218,470 |
| Dec 24, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.47% | 366,962 |
| Dec 23, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.06% | 109,201 |
| Dec 22, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.08% | 214,247 |
| Dec 19, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.92% | 155,278 |
| Dec 18, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -0.05% | 327,677 |
| Dec 17, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.05% | 346,044 |
| Dec 16, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | - | 247,354 |
| Dec 15, 2025 | 0.69 | 0.70 | 0.64 | 0.65 | 0.65 | -4.57% | 1,448,375 |
| Dec 12, 2025 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -4.11% | 678,391 |
| Dec 11, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.09% | 705,378 |
| Dec 10, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.93% | 506,007 |
| Dec 9, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 0.30% | 474,610 |
| Dec 8, 2025 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | -0.03% | 1,257,818 |
| Dec 5, 2025 | 0.73 | 0.74 | 0.69 | 0.73 | 0.73 | -1.46% | 1,190,466 |
| Dec 4, 2025 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | 4.96% | 785,241 |
| Dec 3, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | -0.10% | 506,414 |
| Dec 2, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -4.44% | 422,941 |
| Dec 1, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -2.39% | 217,583 |
| Nov 28, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 1.00% | 108,029 |
| Nov 26, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -0.62% | 143,061 |
| Nov 25, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.33% | 283,630 |
| Nov 24, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.09% | 198,839 |
| Nov 21, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.40% | 232,415 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | -7.06% | 927,160 |
| Nov 19, 2025 | 0.75 | 0.81 | 0.74 | 0.81 | 0.81 | 7.60% | 589,020 |
| Nov 18, 2025 | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | 3.53% | 280,611 |
| Nov 17, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 2.43% | 612,020 |
| Nov 14, 2025 | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | 0.81% | 450,894 |
| Nov 13, 2025 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | -9.28% | 1,534,683 |
| Nov 12, 2025 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -2.66% | 389,364 |
| Nov 11, 2025 | 0.79 | 0.80 | 0.74 | 0.79 | 0.79 | -1.29% | 857,359 |
| Nov 10, 2025 | 0.83 | 0.84 | 0.76 | 0.80 | 0.80 | -0.27% | 1,339,889 |