Xilio Therapeutics, Inc. (XLO)

Xilio Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.74	0.69	0.73	0.73	-1.46%	1,190,428
Dec 4, 2025	0.72	0.75	0.70	0.74	0.74	4.96%	782,386
Dec 3, 2025	0.70	0.74	0.69	0.71	0.71	-0.10%	506,156
Dec 2, 2025	0.72	0.74	0.70	0.71	0.71	-4.44%	422,941
Dec 1, 2025	0.75	0.76	0.73	0.74	0.74	-2.39%	217,583
Nov 28, 2025	0.76	0.76	0.75	0.76	0.76	1.00%	105,736
Nov 26, 2025	0.76	0.77	0.75	0.75	0.75	-0.62%	143,025
Nov 25, 2025	0.75	0.76	0.75	0.75	0.75	0.33%	281,491
Nov 24, 2025	0.75	0.76	0.74	0.75	0.75	-0.09%	198,188
Nov 21, 2025	0.75	0.76	0.74	0.75	0.75	0.40%	230,077
Nov 20, 2025	0.80	0.80	0.73	0.75	0.75	-7.06%	927,160
Nov 19, 2025	0.75	0.81	0.74	0.81	0.81	7.60%	589,020
Nov 18, 2025	0.72	0.76	0.71	0.75	0.75	3.53%	280,611
Nov 17, 2025	0.71	0.73	0.68	0.72	0.72	2.43%	612,020
Nov 14, 2025	0.66	0.72	0.66	0.71	0.71	0.81%	450,894
Nov 13, 2025	0.75	0.75	0.65	0.70	0.70	-9.28%	1,534,683
Nov 12, 2025	0.77	0.79	0.75	0.77	0.77	-2.66%	389,364
Nov 11, 2025	0.79	0.80	0.74	0.79	0.79	-1.29%	857,359
Nov 10, 2025	0.83	0.84	0.76	0.80	0.80	-0.27%	1,339,889
Nov 7, 2025	0.85	0.85	0.77	0.81	0.81	-2.96%	1,915,750
Nov 6, 2025	0.80	0.85	0.78	0.83	0.83	1.99%	1,536,639
Nov 5, 2025	0.80	0.83	0.80	0.82	0.82	1.70%	1,151,973
Nov 4, 2025	0.85	0.86	0.79	0.80	0.80	-5.66%	1,059,716
Nov 3, 2025	0.80	0.88	0.80	0.85	0.85	6.68%	1,577,251
Oct 31, 2025	0.83	0.83	0.77	0.80	0.80	-0.86%	779,379
Oct 30, 2025	0.83	0.90	0.77	0.80	0.80	-0.79%	2,727,629
Oct 29, 2025	0.82	0.83	0.78	0.81	0.81	-1.22%	449,697
Oct 28, 2025	0.84	0.85	0.81	0.82	0.82	-1.26%	479,656
Oct 27, 2025	0.81	0.84	0.79	0.83	0.83	5.13%	1,044,555
Oct 24, 2025	0.78	0.80	0.77	0.79	0.79	2.19%	402,131
Oct 23, 2025	0.75	0.78	0.72	0.77	0.77	2.70%	525,495
Oct 22, 2025	0.75	0.85	0.74	0.75	0.75	-0.34%	815,175
Oct 21, 2025	0.79	0.79	0.75	0.76	0.76	0.23%	382,622
Oct 20, 2025	0.78	0.79	0.75	0.75	0.75	1.41%	462,138
Oct 17, 2025	0.75	0.78	0.74	0.74	0.74	-1.95%	356,548
Oct 16, 2025	0.81	0.81	0.75	0.76	0.76	-4.05%	264,046
Oct 15, 2025	0.76	0.80	0.74	0.79	0.79	4.08%	429,169
Oct 14, 2025	0.77	0.78	0.75	0.76	0.76	-2.19%	347,577
Oct 13, 2025	0.80	0.82	0.77	0.78	0.78	-2.28%	351,673
Oct 10, 2025	0.86	0.86	0.79	0.79	0.79	-5.27%	512,584
Oct 9, 2025	0.87	0.87	0.82	0.84	0.84	-0.32%	306,501
Oct 8, 2025	0.81	0.89	0.80	0.84	0.84	2.27%	641,501
Oct 7, 2025	0.83	0.85	0.81	0.82	0.82	-0.28%	436,435
Oct 6, 2025	0.84	0.85	0.82	0.82	0.82	0.81%	377,122
Oct 3, 2025	0.80	0.84	0.79	0.82	0.82	2.25%	437,552
Oct 2, 2025	0.84	0.84	0.79	0.80	0.80	-3.92%	252,479
Oct 1, 2025	0.82	0.84	0.82	0.83	0.83	-1.20%	569,956
Sep 30, 2025	0.89	0.91	0.83	0.84	0.84	-2.36%	467,899
Sep 29, 2025	0.81	0.88	0.80	0.86	0.86	8.44%	1,182,102
Sep 26, 2025	0.75	0.83	0.74	0.80	0.80	4.83%	487,548

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.