Xylo Technologies Ltd. (XYLO) Historical Stock Data
5.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYLO is up 0.11% a day on average. There have been 18 days where Xylo Technologies Ltd. closed green and 12 days where XYLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.12 | 5.14K |
| 2025-08-20 | 5.07 | 5.07 | ↓$0.00 (-0.02%) | 5.07 | 5.13 | 6.76K |
| 2025-08-19 | 5.11 | 5.07 | ↓$0.04 (-0.86%) | 5.07 | 5.11 | 1.16K |
| 2025-08-18 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.05 | 5.17 | 4.09K |
| 2025-08-15 | 5.17 | 5.13 | ↓$0.04 (-0.77%) | 5.06 | 5.19 | 6.09K |
| 2025-08-14 | 5.17 | 5.02 | ↓$0.15 (-2.89%) | 5.02 | 5.22 | 5.87K |
| 2025-08-13 | 5.18 | 5.02 | ↓$0.16 (-3.09%) | 5.02 | 5.18 | 1.83K |
| 2025-08-12 | 5.02 | 5.10 | ↑$0.08 (1.56%) | 5.02 | 5.10 | 1.01K |
| 2025-08-11 | 5.01 | 5.18 | ↑$0.17 (3.39%) | 5.01 | 5.18 | 0.93K |
| 2025-08-08 | 4.99 | 5.21 | ↑$0.22 (4.41%) | 4.99 | 5.21 | 3.09K |
| 2025-08-07 | 5.06 | 5.06 | ↑$0.00 (0.01%) | 5.06 | 5.06 | 49.23K |
| 2025-08-06 | 4.99 | 5.06 | ↑$0.07 (1.40%) | 4.99 | 5.11 | 4.48K |
| 2025-08-05 | 4.99 | 5.07 | ↑$0.08 (1.63%) | 4.99 | 5.15 | 1.48K |
| 2025-08-04 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.07 | 7.61K |
| 2025-07-31 | 5.00 | 5.10 | ↑$0.10 (1.98%) | 5.00 | 5.10 | 6.42K |
| 2025-07-30 | 5.03 | 5.09 | ↑$0.06 (1.29%) | 5.02 | 5.09 | 3.23K |
| 2025-07-29 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 4.99 | 5.06 | 3.78K |
| 2025-07-28 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 5.01 | 5.08 | 2.44K |
| 2025-07-25 | 5.11 | 5.09 | ↓$0.02 (-0.45%) | 5.09 | 5.11 | 1.08K |
| 2025-07-24 | 5.16 | 5.18 | ↑$0.02 (0.34%) | 5.12 | 5.23 | 12.74K |
| 2025-07-23 | 5.00 | 5.12 | ↑$0.12 (2.40%) | 5.00 | 5.15 | 4.84K |
| 2025-07-22 | 5.01 | 4.99 | ↓$0.02 (-0.47%) | 4.91 | 5.19 | 3.77K |
| 2025-07-21 | 5.14 | 5.08 | ↓$0.06 (-1.11%) | 5.08 | 5.15 | 0.90K |
| 2025-07-18 | 5.08 | 5.16 | ↑$0.08 (1.57%) | 5.08 | 5.22 | 3.40K |
| 2025-07-17 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 5.01 | 5.01 | 656 |
| 2025-07-16 | 5.05 | 4.95 | ↓$0.10 (-1.90%) | 4.86 | 5.15 | 45.46K |
| 2025-07-15 | 4.95 | 5.05 | ↑$0.10 (2.02%) | 4.80 | 5.13 | 26.86K |
| 2025-07-14 | 4.90 | 4.78 | ↓$0.12 (-2.43%) | 4.78 | 5.10 | 29.62K |
| 2025-07-11 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.85 | 4.85 | 0.90K |
| 2025-07-10 | 5.10 | 4.88 | ↓$0.22 (-4.31%) | 4.88 | 5.12 | 2.96K |
Create an account or log in to view more rows.
$XYLO starting to gap up a little
$XYLO red day ahead
$XYLO just added more
$XYLO looks good
$XYLO has just been halted from trading.
$XYLO what happen
$XYLO omg lol
$XYLO the market is selling off
$XYLO buy
$XYLO Exciting times ahead people.