Xylo Technologies Ltd (XYLO)
NASDAQ: XYLO · Real-Time Price · USD
5.01
+0.06 (1.21%)
Mar 31, 2025, 2:32 PM EDT - Market open

Xylo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20254.855.204.855.015.01-4.57%9,305
Mar 24, 20255.065.705.005.255.251.94%27,538
Mar 21, 20255.045.504.665.155.150.86%45,166
Mar 20, 20255.105.704.805.115.112.22%24,127
Mar 19, 20254.955.374.715.005.00-2.06%8,006
Mar 18, 20255.205.284.605.105.107.59%8,263
Mar 17, 20255.055.354.624.744.74-5.95%8,927
Mar 14, 20255.395.394.905.045.04-2.89%3,513
Mar 13, 20255.155.304.855.195.19-0.19%1,743
Mar 12, 20255.205.665.085.205.20-1.50%6,355
Mar 11, 20255.015.504.515.285.288.62%55,921
Mar 10, 20255.005.004.714.864.86-2.80%17,426
Mar 7, 20254.895.004.505.005.005.26%6,116
Mar 6, 20254.804.984.614.754.755.56%11,238
Mar 5, 20254.005.003.954.504.5018.73%27,012
Mar 4, 20253.943.943.793.793.79-1.81%2,780
Mar 3, 20254.014.153.773.863.86-3.02%2,762
Feb 28, 20254.014.013.923.983.98-0.75%6,637
Feb 27, 20254.054.174.014.014.011.26%3,654
Feb 26, 20253.924.093.903.963.961.80%3,643
Feb 25, 20253.793.893.753.893.893.73%2,492
Feb 24, 20254.014.143.613.753.75-1.57%20,592
Feb 21, 20254.804.803.813.813.81-20.46%52,683
Feb 20, 20254.545.334.514.794.79-0.42%16,156
Feb 19, 20254.704.824.084.814.818.16%18,871
Feb 18, 20254.804.834.454.454.45-8.31%8,946
Feb 14, 20254.454.884.454.854.855.87%3,154
Feb 13, 20254.494.664.404.584.580.55%6,344
Feb 12, 20255.005.004.564.564.56-7.21%14,018
Feb 11, 20254.895.114.894.914.910.20%3,205
Feb 10, 20254.955.504.834.904.90-0.20%16,550
Feb 7, 20254.924.924.854.914.912.51%4,031
Feb 6, 20254.924.954.714.794.79-2.24%6,009
Feb 5, 20254.994.994.564.904.901.14%4,892
Feb 4, 20254.445.004.444.854.853.30%13,361
Feb 3, 20254.324.694.024.694.697.32%6,823
Jan 31, 20254.414.694.374.374.37-0.68%6,406
Jan 30, 20254.784.784.404.404.401.15%2,190
Jan 29, 20254.154.504.154.354.354.57%3,095
Jan 28, 20254.394.394.014.164.16-6.52%3,785
Jan 27, 20254.504.654.384.454.45-3.47%2,976
Jan 24, 20254.835.004.614.614.61-1.91%3,036
Jan 23, 20254.325.104.324.704.705.93%33,845
Jan 22, 20254.394.674.104.444.44-1.40%14,495
Jan 21, 20254.524.694.114.504.50-4.86%25,125
Jan 17, 20254.304.754.304.734.738.99%7,137
Jan 16, 20254.264.464.224.344.34-0.46%6,244