Xylo Technologies Ltd. (XYLO)
NASDAQ: XYLO
· Real-Time Price · USD
5.07
0.00 (0.00%)
At close: Aug 21, 2025, 3:59 PM
XYLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00% | 0 |
| Aug 21, 2025 | 5.07 | 5.12 | 5.07 | 5.07 | 5.07 | 0.00% | 5,148 |
| Aug 20, 2025 | 5.07 | 5.13 | 5.07 | 5.07 | 5.07 | 0.00% | 6,800 |
| Aug 19, 2025 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | 0.00% | 1,200 |
| Aug 18, 2025 | 5.07 | 5.17 | 5.05 | 5.07 | 5.07 | -1.17% | 4,100 |
| Aug 15, 2025 | 5.06 | 5.19 | 5.06 | 5.13 | 5.13 | 2.19% | 6,100 |
| Aug 14, 2025 | 5.10 | 5.32 | 5.02 | 5.02 | 5.02 | 0.00% | 6,011 |
| 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 | 2.96% | 3,088 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00% | 49,227 |
| Aug 6, 2025 | 4.99 | 5.11 | 4.99 | 5.06 | 5.06 | -0.20% | 4,500 |
| Aug 5, 2025 | 4.99 | 5.15 | 4.99 | 5.07 | 5.07 | 1.40% | 1,500 |
| 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 | 0.00% | 6,419 |
| Jul 31, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.20% | 6,419 |
| Jul 30, 2025 | 5.03 | 5.09 | 5.02 | 5.09 | 5.09 | 0.59% | 3,228 |
| Jul 29, 2025 | 5.05 | 5.06 | 4.99 | 5.06 | 5.06 | 0.20% | 3,800 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.01 | 5.05 | 5.05 | -0.79% | 2,440 |