Xylo Technologies Ltd (XYLO)
NASDAQ: XYLO · Real-Time Price · USD
4.950
-0.120 (-2.36%)
Jun 26, 2025, 4:00 PM - Market closed

Xylo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20254.955.184.955.185.182.17%1,293
Jun 25, 20254.985.104.855.075.07-0.88%4,331
Jun 24, 20255.025.125.025.125.120.29%3,525
Jun 23, 20255.015.185.015.105.102.00%3,239
Jun 20, 20254.865.044.835.005.00-0.40%2,009
Jun 18, 20255.015.024.955.025.02-0.14%1,264
Jun 17, 20254.895.034.805.035.032.80%1,257
Jun 16, 20254.955.054.814.894.89-1.41%6,307
Jun 13, 20254.814.984.814.964.96-0.60%1,127
Jun 12, 20254.845.004.734.994.99-1.96%5,071
Jun 11, 20255.195.224.955.095.090.79%5,193
Jun 10, 20255.105.104.955.055.05-1.17%8,327
Jun 9, 20254.725.114.725.115.115.58%2,725
Jun 6, 20254.844.844.844.844.841.04%587
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