Xilio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.63	0.66	0.63	0.64	-	-1.03%	203,719
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
Nov 7, 2025	0.85	0.85	0.77	0.81	0.81	-2.96%	1,915,750
Nov 6, 2025	0.80	0.85	0.78	0.83	0.83	1.99%	1,536,639
Nov 5, 2025	0.80	0.83	0.80	0.82	0.82	1.70%	1,151,973
Nov 4, 2025	0.85	0.86	0.79	0.80	0.80	-5.66%	1,059,716
Nov 3, 2025	0.80	0.88	0.80	0.85	0.85	6.68%	1,577,251
Oct 31, 2025	0.83	0.83	0.77	0.80	0.80	-0.86%	779,379
Oct 30, 2025	0.83	0.90	0.77	0.80	0.80	-0.79%	2,727,629
Oct 29, 2025	0.82	0.83	0.78	0.81	0.81	-1.22%	449,697
Oct 28, 2025	0.84	0.85	0.81	0.82	0.82	-1.26%	479,656
Oct 27, 2025	0.81	0.84	0.79	0.83	0.83	5.13%	1,044,555
Oct 24, 2025	0.78	0.80	0.77	0.79	0.79	2.19%	402,131
Oct 23, 2025	0.75	0.78	0.72	0.77	0.77	2.70%	525,495
Oct 22, 2025	0.75	0.85	0.74	0.75	0.75	-0.34%	815,175
Oct 21, 2025	0.79	0.79	0.75	0.76	0.76	0.23%	382,622