Xylo Technologies Ltd (XYLO)
NASDAQ: XYLO · Real-Time Price · USD
5.02
0.00 (0.01%)
Aug 14, 2025, 9:41 AM - Market open
Xylo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | -1.57% | 1,830 |
| Aug 12, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | -1.54% | 1,012 |
| Aug 11, 2025 | 5.01 | 5.18 | 5.01 | 5.18 | 5.18 | -0.58% | 938 |
| Aug 8, 2025 | 4.99 | 5.21 | 4.99 | 5.21 | 5.21 | 2.94% | 2,950 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.02% | 49,227 |
| Aug 6, 2025 | 4.99 | 5.12 | 4.99 | 5.06 | 5.06 | -0.24% | 4,484 |
| Aug 5, 2025 | 4.99 | 5.15 | 4.99 | 5.07 | 5.07 | 1.44% | 1,477 |
| Aug 4, 2025 | 5.02 | 5.07 | 4.99 | 5.00 | 5.00 | -1.96% | 7,608 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 226 |
| Jul 31, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.20% | 6,320 |
| Jul 30, 2025 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 0.59% | 3,228 |
| Jul 29, 2025 | 5.05 | 5.06 | 4.99 | 5.06 | 5.06 | 0.20% | 3,783 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.01 | 5.05 | 5.05 | -0.79% | 2,440 |
| Jul 25, 2025 | 5.23 | 5.23 | 5.08 | 5.09 | 5.09 | -1.64% | 1,185 |
| Jul 24, 2025 | 5.03 | 5.23 | 5.03 | 5.18 | 5.18 | 1.07% | 12,768 |
| Jul 23, 2025 | 5.00 | 5.15 | 5.00 | 5.12 | 5.12 | 2.67% | 4,840 |
| Jul 22, 2025 | 5.01 | 5.19 | 4.91 | 4.99 | 4.99 | -1.89% | 3,768 |
| Jul 21, 2025 | 5.10 | 5.15 | 5.05 | 5.08 | 5.08 | -1.55% | 915 |
| Jul 18, 2025 | 5.08 | 5.22 | 5.08 | 5.16 | 5.16 | 3.05% | 3,402 |
| Jul 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.13% | 659 |
| Jul 16, 2025 | 5.05 | 5.15 | 4.86 | 4.95 | 4.95 | -1.90% | 45,465 |
| Jul 15, 2025 | 4.95 | 5.13 | 4.80 | 5.05 | 5.05 | 5.63% | 26,890 |
| Jul 14, 2025 | 4.90 | 5.10 | 4.77 | 4.78 | 4.78 | -1.42% | 29,668 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.61% | 907 |
| Jul 10, 2025 | 5.10 | 5.12 | 4.88 | 4.88 | 4.88 | -4.87% | 2,965 |
| Jul 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.79% | 494 |
| Jul 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 154 |
| Jul 7, 2025 | 4.98 | 5.09 | 4.98 | 5.04 | 5.04 | 1.29% | 1,827 |
| Jul 3, 2025 | 5.11 | 5.11 | 4.98 | 4.98 | 4.98 | -1.07% | 2,696 |
| Jul 2, 2025 | 5.02 | 5.03 | 5.00 | 5.03 | 5.03 | -0.40% | 1,114 |
| Jul 1, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | -0.59% | 1,664 |
| Jun 30, 2025 | 5.01 | 5.10 | 5.01 | 5.08 | 5.08 | 1.56% | 1,186 |
| Jun 27, 2025 | 5.07 | 5.07 | 4.97 | 5.00 | 5.00 | -3.44% | 1,504 |
| Jun 26, 2025 | 4.95 | 5.18 | 4.95 | 5.18 | 5.18 | 2.17% | 1,293 |
| Jun 25, 2025 | 4.98 | 5.10 | 4.85 | 5.07 | 5.07 | -0.88% | 4,331 |
| Jun 24, 2025 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 0.29% | 3,525 |
| Jun 23, 2025 | 5.01 | 5.18 | 5.01 | 5.10 | 5.10 | 2.00% | 3,239 |
| Jun 20, 2025 | 4.86 | 5.04 | 4.83 | 5.00 | 5.00 | -0.40% | 2,009 |
| Jun 18, 2025 | 5.01 | 5.02 | 4.95 | 5.02 | 5.02 | -0.14% | 1,264 |
| Jun 17, 2025 | 4.89 | 5.03 | 4.80 | 5.03 | 5.03 | 2.80% | 1,257 |
| Jun 16, 2025 | 4.95 | 5.05 | 4.81 | 4.89 | 4.89 | -1.41% | 6,307 |
| Jun 13, 2025 | 4.81 | 4.98 | 4.81 | 4.96 | 4.96 | -0.60% | 1,127 |
| Jun 12, 2025 | 4.84 | 5.00 | 4.73 | 4.99 | 4.99 | -1.96% | 5,071 |
| Jun 11, 2025 | 5.19 | 5.22 | 4.95 | 5.09 | 5.09 | 0.79% | 5,193 |
| Jun 10, 2025 | 5.10 | 5.10 | 4.95 | 5.05 | 5.05 | -1.17% | 8,327 |
| Jun 9, 2025 | 4.72 | 5.11 | 4.72 | 5.11 | 5.11 | 5.58% | 2,725 |
| Jun 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.04% | 587 |
| Jun 5, 2025 | 5.25 | 5.26 | 4.79 | 4.79 | 4.79 | -6.81% | 3,872 |
| Jun 4, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 1,260 |
| Jun 3, 2025 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | -1.13% | 3,033 |