Xylo Technologies Ltd (XYLO)
NASDAQ: XYLO · Real-Time Price · USD
5.24
+0.14 (2.75%)
May 13, 2025, 4:00 PM - Market closed
Xylo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 523 |
| May 12, 2025 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -1.92% | 1,105 |
| May 9, 2025 | 5.44 | 5.44 | 5.20 | 5.20 | 5.20 | - | 1,359 |
| May 8, 2025 | 5.29 | 5.40 | 5.19 | 5.20 | 5.20 | -0.67% | 6,256 |
| May 7, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.87% | 4,086 |
| May 6, 2025 | 5.06 | 5.37 | 5.05 | 5.19 | 5.19 | -0.19% | 8,310 |
| May 5, 2025 | 5.04 | 5.73 | 4.81 | 5.20 | 5.20 | 0.19% | 12,144 |
| May 2, 2025 | 5.49 | 5.49 | 5.19 | 5.19 | 5.19 | -2.26% | 2,290 |
| May 1, 2025 | 5.30 | 5.71 | 5.30 | 5.31 | 5.31 | 0.19% | 3,496 |
| Apr 30, 2025 | 5.54 | 5.64 | 5.23 | 5.30 | 5.30 | -4.16% | 6,326 |
| Apr 29, 2025 | 5.35 | 5.85 | 5.28 | 5.53 | 5.53 | 6.96% | 35,818 |
| Apr 28, 2025 | 5.26 | 5.39 | 5.09 | 5.17 | 5.17 | -1.34% | 9,041 |
| Apr 25, 2025 | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -2.42% | 10,015 |
| Apr 24, 2025 | 5.02 | 5.37 | 5.02 | 5.37 | 5.37 | 6.34% | 6,804 |
| Apr 23, 2025 | 5.01 | 5.30 | 5.01 | 5.05 | 5.05 | 2.85% | 6,456 |
| Apr 22, 2025 | 4.84 | 5.24 | 4.72 | 4.91 | 4.91 | -0.81% | 29,506 |
| Apr 21, 2025 | 5.00 | 5.21 | 4.81 | 4.95 | 4.95 | - | 10,777 |
| Apr 17, 2025 | 5.34 | 5.34 | 4.95 | 4.95 | 4.95 | -4.81% | 3,107 |
| Apr 16, 2025 | 4.81 | 5.26 | 4.81 | 5.20 | 5.20 | 8.11% | 79,639 |
| Apr 15, 2025 | 4.93 | 5.35 | 4.81 | 4.81 | 4.81 | -8.73% | 34,819 |
| Apr 14, 2025 | 5.09 | 5.43 | 5.02 | 5.27 | 5.27 | 3.33% | 102,923 |
| Apr 11, 2025 | 5.50 | 5.80 | 4.83 | 5.10 | 5.10 | -1.92% | 98,711 |
| Apr 10, 2025 | 5.00 | 5.70 | 4.90 | 5.20 | 5.20 | -0.95% | 99,954 |
| Apr 9, 2025 | 4.96 | 5.85 | 4.80 | 5.25 | 5.25 | 10.53% | 41,114 |
| Apr 8, 2025 | 5.30 | 5.30 | 4.75 | 4.75 | 4.75 | -5.00% | 5,255 |
| Apr 7, 2025 | 5.04 | 5.29 | 4.70 | 5.00 | 5.00 | 3.09% | 9,157 |
| Apr 4, 2025 | 5.28 | 5.28 | 4.55 | 4.85 | 4.85 | -8.11% | 6,199 |
| Apr 3, 2025 | 5.15 | 5.28 | 5.15 | 5.28 | 5.28 | 5.56% | 2,900 |
| Apr 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 530 |
| Apr 1, 2025 | 4.96 | 5.08 | 4.95 | 5.00 | 5.00 | 1.83% | 3,391 |
| Mar 31, 2025 | 4.57 | 5.01 | 4.46 | 4.91 | 4.91 | -0.81% | 6,759 |
| Mar 28, 2025 | 4.70 | 5.17 | 4.65 | 4.95 | 4.95 | - | 7,401 |
| Mar 27, 2025 | 5.10 | 5.16 | 4.95 | 4.95 | 4.95 | -1.39% | 5,684 |
| Mar 26, 2025 | 5.01 | 5.20 | 4.90 | 5.02 | 5.02 | 0.20% | 10,374 |
| Mar 25, 2025 | 4.85 | 5.20 | 4.85 | 5.01 | 5.01 | -4.57% | 9,305 |
| Mar 24, 2025 | 5.06 | 5.70 | 5.00 | 5.25 | 5.25 | 1.94% | 27,538 |
| Mar 21, 2025 | 5.04 | 5.50 | 4.66 | 5.15 | 5.15 | 0.86% | 45,166 |
| Mar 20, 2025 | 5.10 | 5.70 | 4.80 | 5.11 | 5.11 | 2.22% | 24,127 |
| Mar 19, 2025 | 4.95 | 5.37 | 4.71 | 5.00 | 5.00 | -2.06% | 8,006 |
| Mar 18, 2025 | 5.20 | 5.28 | 4.60 | 5.10 | 5.10 | 7.59% | 8,263 |
| Mar 17, 2025 | 5.05 | 5.35 | 4.62 | 4.74 | 4.74 | -5.95% | 8,927 |
| Mar 14, 2025 | 5.39 | 5.39 | 4.90 | 5.04 | 5.04 | -2.89% | 3,513 |
| Mar 13, 2025 | 5.15 | 5.30 | 4.85 | 5.19 | 5.19 | -0.19% | 1,743 |
| Mar 12, 2025 | 5.20 | 5.66 | 5.08 | 5.20 | 5.20 | -1.50% | 6,355 |
| Mar 11, 2025 | 5.01 | 5.50 | 4.51 | 5.28 | 5.28 | 8.62% | 55,921 |
| Mar 10, 2025 | 5.00 | 5.00 | 4.71 | 4.86 | 4.86 | -2.80% | 17,426 |
| Mar 7, 2025 | 4.89 | 5.00 | 4.50 | 5.00 | 5.00 | 5.26% | 6,116 |
| Mar 6, 2025 | 4.80 | 4.98 | 4.61 | 4.75 | 4.75 | 5.56% | 11,238 |
| Mar 5, 2025 | 4.00 | 5.00 | 3.95 | 4.50 | 4.50 | 18.73% | 27,012 |
| Mar 4, 2025 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | -1.81% | 2,780 |