Xylo Technologies Ltd (XYLO)
NASDAQ: XYLO · Real-Time Price · USD
3.810
-0.980 (-20.46%)
Feb 21, 2025, 4:00 PM EST - Market closed
Xylo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.80 | 4.80 | 3.81 | 3.81 | 3.81 | -20.46% | 52,683 |
| Feb 20, 2025 | 4.54 | 5.33 | 4.51 | 4.79 | 4.79 | -0.42% | 16,156 |
| Feb 19, 2025 | 4.70 | 4.82 | 4.08 | 4.81 | 4.81 | 8.16% | 18,871 |
| Feb 18, 2025 | 4.80 | 4.83 | 4.45 | 4.45 | 4.45 | -8.31% | 8,946 |
| Feb 14, 2025 | 4.45 | 4.88 | 4.45 | 4.85 | 4.85 | 5.87% | 3,154 |
| Feb 13, 2025 | 4.49 | 4.66 | 4.40 | 4.58 | 4.58 | 0.55% | 6,344 |
| Feb 12, 2025 | 5.00 | 5.00 | 4.56 | 4.56 | 4.56 | -7.21% | 14,018 |
| Feb 11, 2025 | 4.89 | 5.11 | 4.89 | 4.91 | 4.91 | 0.20% | 3,205 |
| Feb 10, 2025 | 4.95 | 5.50 | 4.83 | 4.90 | 4.90 | -0.20% | 16,550 |
| Feb 7, 2025 | 4.92 | 4.92 | 4.85 | 4.91 | 4.91 | 2.51% | 4,031 |
| Feb 6, 2025 | 4.92 | 4.95 | 4.71 | 4.79 | 4.79 | -2.24% | 6,009 |
| Feb 5, 2025 | 4.99 | 4.99 | 4.56 | 4.90 | 4.90 | 1.14% | 4,892 |
| Feb 4, 2025 | 4.44 | 5.00 | 4.44 | 4.85 | 4.85 | 3.30% | 13,361 |
| Feb 3, 2025 | 4.32 | 4.69 | 4.02 | 4.69 | 4.69 | 7.32% | 6,823 |
| Jan 31, 2025 | 4.41 | 4.69 | 4.37 | 4.37 | 4.37 | -0.68% | 6,406 |
| Jan 30, 2025 | 4.78 | 4.78 | 4.40 | 4.40 | 4.40 | 1.15% | 2,190 |
| Jan 29, 2025 | 4.15 | 4.50 | 4.15 | 4.35 | 4.35 | 4.57% | 3,095 |
| Jan 28, 2025 | 4.39 | 4.39 | 4.01 | 4.16 | 4.16 | -6.52% | 3,785 |
| Jan 27, 2025 | 4.50 | 4.65 | 4.38 | 4.45 | 4.45 | -3.47% | 2,976 |
| Jan 24, 2025 | 4.83 | 5.00 | 4.61 | 4.61 | 4.61 | -1.91% | 3,036 |
| Jan 23, 2025 | 4.32 | 5.10 | 4.32 | 4.70 | 4.70 | 5.93% | 33,845 |
| Jan 22, 2025 | 4.39 | 4.67 | 4.10 | 4.44 | 4.44 | -1.40% | 14,495 |
| Jan 21, 2025 | 4.52 | 4.69 | 4.11 | 4.50 | 4.50 | -4.86% | 25,125 |
| Jan 17, 2025 | 4.30 | 4.75 | 4.30 | 4.73 | 4.73 | 8.99% | 7,137 |
| Jan 16, 2025 | 4.26 | 4.46 | 4.22 | 4.34 | 4.34 | -0.46% | 6,244 |
| Jan 15, 2025 | 4.65 | 4.76 | 4.19 | 4.36 | 4.36 | -6.03% | 4,938 |
| Jan 14, 2025 | 4.32 | 4.88 | 4.32 | 4.64 | 4.64 | 13.45% | 30,241 |
| Jan 13, 2025 | 3.93 | 4.24 | 3.90 | 4.09 | 4.09 | 0.25% | 3,537 |
| Jan 10, 2025 | 4.55 | 4.55 | 4.05 | 4.08 | 4.08 | -4.23% | 5,734 |
| Jan 8, 2025 | 4.63 | 4.80 | 4.18 | 4.26 | 4.26 | -12.16% | 14,003 |
| Jan 7, 2025 | 4.70 | 5.13 | 4.60 | 4.85 | 4.85 | 3.19% | 14,839 |
| Jan 6, 2025 | 4.09 | 4.86 | 4.09 | 4.70 | 4.70 | 17.21% | 49,633 |
| Jan 3, 2025 | 4.03 | 4.10 | 3.81 | 4.01 | 4.01 | 8.67% | 24,651 |
| Jan 2, 2025 | 3.51 | 3.90 | 3.50 | 3.69 | 3.69 | 1.93% | 17,852 |
| Dec 31, 2024 | 3.85 | 4.08 | 3.61 | 3.62 | 3.62 | -9.95% | 11,581 |
| Dec 30, 2024 | 4.05 | 4.12 | 3.62 | 4.02 | 4.02 | -4.96% | 22,854 |
| Dec 27, 2024 | 3.63 | 4.30 | 3.63 | 4.23 | 4.23 | 15.42% | 26,647 |
| Dec 26, 2024 | 3.65 | 3.72 | 3.42 | 3.67 | 3.67 | 0.69% | 17,013 |
| Dec 24, 2024 | 3.48 | 4.05 | 3.48 | 3.64 | 3.64 | 3.70% | 29,200 |
| Dec 23, 2024 | 3.28 | 3.57 | 3.28 | 3.51 | 3.51 | 8.67% | 12,058 |
| Dec 20, 2024 | 3.20 | 3.46 | 3.10 | 3.23 | 3.23 | 4.19% | 4,076 |
| Dec 19, 2024 | 3.11 | 3.27 | 3.07 | 3.10 | 3.10 | -1.59% | 6,911 |
| Dec 18, 2024 | 3.38 | 3.40 | 3.14 | 3.15 | 3.15 | -5.97% | 13,859 |
| Dec 17, 2024 | 3.29 | 3.52 | 3.11 | 3.35 | 3.35 | -1.35% | 45,080 |
| Dec 16, 2024 | 3.55 | 3.59 | 3.29 | 3.40 | 3.40 | -5.67% | 6,917 |
| Dec 13, 2024 | 3.57 | 3.70 | 3.55 | 3.60 | 3.60 | -1.64% | 1,978 |
| Dec 12, 2024 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | -3.68% | 4,570 |
| Dec 11, 2024 | 3.62 | 3.90 | 3.62 | 3.80 | 3.80 | 1.33% | 8,207 |
| Dec 10, 2024 | 3.74 | 3.80 | 3.59 | 3.75 | 3.75 | 2.74% | 7,072 |
| Dec 9, 2024 | 3.51 | 3.71 | 3.51 | 3.65 | 3.65 | -0.05% | 12,491 |
| Dec 6, 2024 | 3.60 | 3.80 | 3.57 | 3.65 | 3.65 | -1.03% | 8,146 |
| Dec 5, 2024 | 3.79 | 3.79 | 3.41 | 3.69 | 3.69 | 1.37% | 5,906 |
| Dec 4, 2024 | 3.70 | 3.75 | 3.40 | 3.64 | 3.64 | - | 13,481 |
| Dec 3, 2024 | 3.60 | 3.75 | 3.40 | 3.64 | 3.64 | 1.31% | 14,314 |
| Dec 2, 2024 | 3.65 | 3.97 | 3.53 | 3.59 | 3.59 | -8.34% | 26,462 |
| Nov 29, 2024 | 3.84 | 4.47 | 3.75 | 3.92 | 3.92 | 7.40% | 103,337 |
| Nov 27, 2024 | 3.63 | 3.90 | 3.59 | 3.65 | 3.65 | 0.83% | 27,352 |
| Nov 26, 2024 | 3.55 | 3.75 | 3.55 | 3.62 | 3.62 | 2.23% | 2,480 |
| Nov 25, 2024 | 3.10 | 3.67 | 3.10 | 3.54 | 3.54 | 11.00% | 33,464 |
| Nov 22, 2024 | 3.14 | 3.28 | 3.00 | 3.19 | 3.19 | 1.59% | 1,940 |
| Nov 21, 2024 | 3.18 | 3.20 | 3.06 | 3.14 | 3.14 | -0.16% | 4,957 |
| Nov 20, 2024 | 2.88 | 3.23 | 2.75 | 3.15 | 3.15 | 6.36% | 17,565 |
| Nov 19, 2024 | 2.95 | 3.06 | 2.80 | 2.96 | 2.96 | 0.24% | 6,220 |
| Nov 18, 2024 | 3.08 | 3.08 | 2.80 | 2.95 | 2.95 | 1.03% | 4,007 |
| Nov 15, 2024 | 2.88 | 3.12 | 2.82 | 2.92 | 2.92 | 3.55% | 10,992 |
| Nov 14, 2024 | 2.76 | 3.13 | 2.71 | 2.82 | 2.82 | -0.70% | 11,465 |
| Nov 13, 2024 | 2.91 | 2.99 | 2.75 | 2.84 | 2.84 | -2.74% | 14,142 |
| Nov 12, 2024 | 3.11 | 3.11 | 2.71 | 2.92 | 2.92 | -9.60% | 25,997 |
| Nov 11, 2024 | 3.40 | 3.60 | 3.01 | 3.23 | 3.23 | -3.58% | 36,233 |
| Nov 8, 2024 | 3.42 | 3.48 | 3.25 | 3.35 | 3.35 | -7.20% | 11,682 |
| Nov 7, 2024 | 3.89 | 3.89 | 3.51 | 3.61 | 3.61 | -4.24% | 108,121 |
| Nov 6, 2024 | 3.76 | 3.98 | 3.21 | 3.77 | 3.77 | 8.65% | 131,199 |
| Nov 5, 2024 | 3.22 | 3.47 | 3.20 | 3.47 | 3.47 | 8.78% | 18,737 |
| Nov 4, 2024 | 3.22 | 3.37 | 3.12 | 3.19 | 3.19 | -0.62% | 4,858 |
| Nov 1, 2024 | 3.35 | 3.35 | 3.16 | 3.21 | 3.21 | -4.75% | 6,984 |
| Oct 31, 2024 | 3.43 | 3.43 | 3.31 | 3.37 | 3.37 | -1.75% | 3,584 |
| Oct 30, 2024 | 3.43 | 3.43 | 3.22 | 3.43 | 3.43 | 7.19% | 5,258 |
| Oct 29, 2024 | 3.48 | 3.49 | 3.20 | 3.20 | 3.20 | -8.57% | 2,357 |
| Oct 28, 2024 | 3.23 | 3.50 | 3.23 | 3.50 | 3.50 | - | 5,393 |
| Oct 25, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 323 |
| Oct 24, 2024 | 3.18 | 3.52 | 3.15 | 3.50 | 3.50 | 5.74% | 22,878 |
| Oct 23, 2024 | 3.15 | 3.31 | 3.14 | 3.31 | 3.31 | -6.23% | 1,570 |
| Oct 22, 2024 | 3.35 | 3.69 | 3.35 | 3.53 | 3.53 | 8.62% | 7,525 |
| Oct 21, 2024 | 3.42 | 3.48 | 3.20 | 3.25 | 3.25 | -4.80% | 9,309 |
| Oct 18, 2024 | 3.28 | 3.44 | 3.15 | 3.41 | 3.41 | 8.04% | 13,837 |
| Oct 17, 2024 | 3.25 | 3.25 | 3.08 | 3.16 | 3.16 | 2.43% | 1,613 |
| Oct 16, 2024 | 3.09 | 3.14 | 3.02 | 3.09 | 3.09 | 1.88% | 1,233 |
| Oct 15, 2024 | 3.04 | 3.28 | 3.01 | 3.03 | 3.03 | 0.93% | 5,678 |
| Oct 14, 2024 | 3.15 | 3.30 | 3.00 | 3.00 | 3.00 | -2.28% | 25,057 |
| Oct 11, 2024 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | - | 952 |
| Oct 10, 2024 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 2,839 |
| Oct 9, 2024 | 3.10 | 3.30 | 3.02 | 3.10 | 3.10 | -3.49% | 8,966 |
| Oct 8, 2024 | 3.12 | 3.30 | 2.93 | 3.21 | 3.21 | -2.07% | 4,519 |
| Oct 7, 2024 | 3.30 | 3.40 | 3.09 | 3.28 | 3.28 | -1.50% | 8,819 |
| Oct 4, 2024 | 3.09 | 3.47 | 3.09 | 3.33 | 3.33 | 8.47% | 11,237 |
| Oct 3, 2024 | 3.05 | 3.14 | 2.99 | 3.07 | 3.07 | 0.66% | 8,722 |
| Oct 2, 2024 | 3.24 | 3.24 | 2.95 | 3.05 | 3.05 | 0.33% | 14,106 |
| Oct 1, 2024 | 3.17 | 3.45 | 2.90 | 3.04 | 3.04 | -7.60% | 16,853 |
| Sep 30, 2024 | 3.37 | 3.37 | 3.06 | 3.29 | 3.29 | -8.10% | 9,440 |
| Sep 27, 2024 | 3.61 | 3.62 | 3.43 | 3.58 | 3.58 | 5.29% | 7,274 |