Xylo Technologies Ltd (XYLO)
NASDAQ: XYLO · Real-Time Price · USD
3.230
+0.120 (3.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
Xylo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.60 | 3.60 | 3.25 | 3.40 | 3.40 | -2.86% | 8,006 |
| Sep 25, 2024 | 3.58 | 3.65 | 3.50 | 3.50 | 3.50 | -4.37% | 7,940 |
| Sep 24, 2024 | 3.51 | 3.67 | 3.51 | 3.66 | 3.66 | -0.27% | 12,609 |
| Sep 23, 2024 | 3.62 | 3.69 | 3.54 | 3.67 | 3.67 | 0.55% | 9,623 |
| Sep 20, 2024 | 3.79 | 3.79 | 3.65 | 3.65 | 3.65 | -8.75% | 10,553 |
| Sep 19, 2024 | 3.83 | 4.00 | 3.53 | 4.00 | 4.00 | 3.63% | 5,290 |
| Sep 18, 2024 | 4.73 | 4.93 | 3.74 | 3.86 | 3.86 | -8.53% | 32,378 |
| Sep 17, 2024 | 4.43 | 4.96 | 4.13 | 4.22 | 4.22 | -4.09% | 48,362 |
| Sep 16, 2024 | 3.96 | 4.40 | 3.62 | 4.40 | 4.40 | 16.25% | 9,349 |
| Sep 13, 2024 | 3.65 | 3.96 | 3.55 | 3.79 | 3.79 | -5.37% | 10,761 |
| Sep 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 1,424 |
| Sep 11, 2024 | 3.70 | 3.90 | 3.50 | 3.80 | 3.80 | -1.30% | 9,752 |
| Sep 10, 2024 | 3.73 | 3.96 | 3.73 | 3.85 | 3.85 | -3.02% | 2,397 |
| Sep 9, 2024 | 3.90 | 4.00 | 3.50 | 3.97 | 3.97 | 6.72% | 6,378 |
| Sep 6, 2024 | 3.59 | 4.00 | 3.59 | 3.72 | 3.72 | - | 8,768 |
| Sep 5, 2024 | 3.69 | 3.94 | 3.55 | 3.72 | 3.72 | -1.27% | 7,844 |
| Sep 4, 2024 | 3.56 | 3.77 | 3.41 | 3.77 | 3.77 | 12.14% | 11,666 |
| Sep 3, 2024 | 3.27 | 3.60 | 3.27 | 3.36 | 3.36 | -2.61% | 9,536 |
| Aug 30, 2024 | 3.32 | 3.47 | 3.32 | 3.45 | 3.45 | -4.27% | 2,607 |
| Aug 29, 2024 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 10.55% | 576 |
| Aug 28, 2024 | 3.47 | 3.50 | 3.24 | 3.26 | 3.26 | -11.17% | 3,131 |
| Aug 27, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 772 |
| Aug 26, 2024 | 3.96 | 3.96 | 3.53 | 3.67 | 3.67 | 1.66% | 2,967 |
| Aug 23, 2024 | 3.93 | 4.12 | 3.61 | 3.61 | 3.61 | -11.95% | 8,392 |
| Aug 22, 2024 | 3.71 | 4.10 | 3.64 | 4.10 | 4.10 | 9.04% | 13,432 |
| Aug 21, 2024 | 3.65 | 3.92 | 3.61 | 3.76 | 3.76 | -1.57% | 9,372 |
| Aug 20, 2024 | 3.63 | 4.00 | 3.54 | 3.82 | 3.82 | 9.46% | 9,019 |
| Aug 19, 2024 | 3.81 | 3.90 | 3.40 | 3.49 | 3.49 | -10.51% | 9,262 |
| Aug 16, 2024 | 4.29 | 4.30 | 3.90 | 3.90 | 3.90 | -11.76% | 2,878 |
| Aug 15, 2024 | 4.39 | 4.43 | 4.25 | 4.42 | 4.42 | 8.07% | 11,684 |
| Aug 14, 2024 | 4.17 | 4.44 | 4.00 | 4.09 | 4.09 | -5.98% | 9,962 |
| Aug 13, 2024 | 3.90 | 4.44 | 3.80 | 4.35 | 4.35 | 11.83% | 12,605 |
| Aug 12, 2024 | 3.99 | 4.04 | 3.45 | 3.89 | 3.89 | 10.83% | 22,259 |
| Aug 9, 2024 | 2.84 | 3.51 | 2.77 | 3.51 | 3.51 | 20.62% | 10,534 |
| Aug 8, 2024 | 3.05 | 3.05 | 2.70 | 2.91 | 2.91 | -4.59% | 7,511 |
| Aug 7, 2024 | 3.31 | 3.31 | 3.05 | 3.05 | 3.05 | -7.85% | 15,831 |
| Aug 6, 2024 | 3.39 | 3.93 | 3.31 | 3.31 | 3.31 | -4.61% | 5,995 |
| Aug 5, 2024 | 3.84 | 4.00 | 3.09 | 3.47 | 3.47 | -18.68% | 46,969 |
| Aug 2, 2024 | 5.31 | 5.33 | 4.19 | 4.27 | 4.27 | -27.92% | 64,745 |
| Aug 1, 2024 | 4.69 | 6.67 | 4.69 | 5.92 | 5.92 | 21.99% | 350,924 |