Xylo Technologies Ltd (XYLO)
NASDAQ: XYLO · Real-Time Price · USD
4.840
+0.050 (1.04%)
Jun 6, 2025, 4:00 PM - Market closed

Xylo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20255.255.264.794.794.79-6.81%3,872
Jun 4, 20255.145.145.145.145.14-1,260
Jun 3, 20255.055.145.055.145.14-1.13%3,033
Jun 2, 20255.125.205.065.205.203.98%4,259
May 30, 20255.005.005.005.005.00-318
May 29, 20255.115.144.865.005.00-0.79%957
May 28, 20255.075.075.045.045.04-1.95%2,659
May 27, 20255.145.145.145.145.14-2.47%395
May 23, 20254.975.284.975.275.272.35%1,074
May 22, 20255.005.155.005.155.15-2.28%748
May 21, 20255.105.275.105.275.273.93%671
May 20, 20255.075.075.075.075.07-365
May 19, 20255.055.075.055.075.07-0.98%995
May 16, 20255.125.125.125.125.12-4.30%874
May 15, 20255.355.355.355.355.355.94%260
May 14, 20255.205.205.055.055.05-0.98%4,154
May 13, 20255.105.105.105.105.10-523
May 12, 20255.195.195.105.105.10-1.92%1,105
May 9, 20255.445.445.205.205.20-1,359
May 8, 20255.295.405.195.205.20-0.67%6,256
May 7, 20255.205.245.205.245.240.87%4,086
May 6, 20255.065.375.055.195.19-0.19%8,310
May 5, 20255.045.734.815.205.200.19%12,144
May 2, 20255.495.495.195.195.19-2.26%2,290
May 1, 20255.305.715.305.315.310.19%3,496
Apr 30, 20255.545.645.235.305.30-4.16%6,326
Apr 29, 20255.355.855.285.535.536.96%35,818
Apr 28, 20255.265.395.095.175.17-1.34%9,041
Apr 25, 20255.335.335.245.245.24-2.42%10,015
Apr 24, 20255.025.375.025.375.376.34%6,804
Apr 23, 20255.015.305.015.055.052.85%6,456
Apr 22, 20254.845.244.724.914.91-0.81%29,506
Apr 21, 20255.005.214.814.954.95-10,777
Apr 17, 20255.345.344.954.954.95-4.81%3,107
Apr 16, 20254.815.264.815.205.208.11%79,639
Apr 15, 20254.935.354.814.814.81-8.73%34,819
Apr 14, 20255.095.435.025.275.273.33%102,923
Apr 11, 20255.505.804.835.105.10-1.92%98,711
Apr 10, 20255.005.704.905.205.20-0.95%99,954
Apr 9, 20254.965.854.805.255.2510.53%41,114
Apr 8, 20255.305.304.754.754.75-5.00%5,255
Apr 7, 20255.045.294.705.005.003.09%9,157
Apr 4, 20255.285.284.554.854.85-8.11%6,199
Apr 3, 20255.155.285.155.285.285.56%2,900
Apr 2, 20255.005.005.005.005.00-530
Apr 1, 20254.965.084.955.005.001.83%3,391
Mar 31, 20254.575.014.464.914.91-0.81%6,759
Mar 28, 20254.705.174.654.954.95-7,401
Mar 27, 20255.105.164.954.954.95-1.39%5,684
Mar 26, 20255.015.204.905.025.020.20%10,374