0.841
price up icon2.27%   0.0187
 
loading

Xilio Therapeutics Inc Stock (XLO) Price History

The historical daily chart and data for Xilio Therapeutics Inc stock (XLO), show that the latest closing stock price as of October 08, 2025, is $0.841.
  • Xilio Therapeutics Inc all-time high stock price is $27.95, occurred on November 16, 2021.
  • The lowest Xilio Therapeutics Inc stock price recorded was $0.49 on December 20, 2023. Since then, Xilio Therapeutics Inc's stock price has risen over 71.63% to $0.841 now.
  • The 52-week high stock price for XLO is $1.70, representing a 102.14% increase from the current share price, occurred on February 12, 2025.
  • The 52-week low stock price for XLO is $0.615, indicating a -26.87% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Xilio Therapeutics Inc (XLO) stock in the beginning of 2024 was $16.01. The stock closed the year at $2.69, a loss of over -83.20% for the year.
The table below shows more information about XLO historical price data:
Date High Low High - Low Volume % Change
Oct 08, 2025 $0.8895 $0.8003 $0.0892 638,680.0 +2.27%
Oct 07, 2025 $0.8499 $0.8141 $0.0358 433,675.0 -0.28%
Oct 06, 2025 $0.8501 $0.8212 $0.0289 370,366.0 +0.81%
Oct 03, 2025 $0.84 $0.79 $0.05 429,452.0 +2.25%
Oct 02, 2025 $0.84 $0.7934 $0.0466 246,434.0 -3.92%
Oct 01, 2025 $0.8424 $0.8206 $0.0218 565,113.0 -1.20%
Sep 30, 2025 $0.9099 $0.8318 $0.0781 467,011.0 -2.36%
Sep 29, 2025 $0.8819 $0.8005 $0.0814 1,179,700.0 +8.44%
Sep 26, 2025 $0.8257 $0.735 $0.0907 437,687.0 +4.83%
Sep 25, 2025 $0.77 $0.7511 $0.0189 168,982.0 -0.87%
Sep 24, 2025 $0.77 $0.755 $0.015 111,144.0 -0.78%
Sep 23, 2025 $0.7738 $0.7512 $0.0226 168,969.0 +0.90%
Sep 22, 2025 $0.768 $0.75 $0.018 164,076.0 -1.92%
Sep 19, 2025 $0.78 $0.745 $0.035 543,364.0 +2.17%
Sep 18, 2025 $0.7634 $0.749 $0.0144 226,811.0 +1.30%
Sep 17, 2025 $0.7748 $0.7503 $0.0245 193,995.0 -1.58%
Sep 16, 2025 $0.7787 $0.7402 $0.0385 530,961.0 +1.86%
Sep 15, 2025 $0.7647 $0.7289 $0.0358 514,425.0 +2.05%
Sep 12, 2025 $0.7499 $0.7154 $0.0345 408,589.0 +0.95%
Sep 11, 2025 $0.76 $0.7105 $0.0495 811,243.0 -1.55%
Sep 10, 2025 $0.7557 $0.7173 $0.0384 968,523.0 -1.17%
Sep 09, 2025 $0.80 $0.721 $0.079 10,209,937.0 +7.81%

Xilio Therapeutics Inc Stock (XLO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xilio Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xilio Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xilio Therapeutics Inc Stock (XLO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $0.8895 $0.79 $0.0995 3,322,400.0 -0.20%
Sep, 2025 $0.9099 $0.6801 $0.2298 18,719,999.0 +20.37%
Aug, 2025 $0.73 $0.615 $0.115 9,156,510.0 +7.91%
Jul, 2025 $0.7535 $0.63 $0.1235 7,399,745.0 -4.57%
Jun, 2025 $0.782 $0.64 $0.142 17,150,260.0 -36.46%
May, 2025 $1.18 $0.6597 $0.5203 49,010,852.0 +39.74%
Apr, 2025 $0.86 $0.62 $0.24 4,170,152.0 +5.70%
Mar, 2025 $0.9799 $0.69 $0.2899 9,097,559.0 -20.04%
Feb, 2025 $1.70 $0.63 $1.07 215,896,259.0 +28.51%
Jan, 2025 $1.28 $0.67 $0.6099 8,272,975.0 -26.18%

Xilio Therapeutics Inc Stock (XLO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.28 $0.8235 $0.4565 16,489,457.0 -11.01%
Nov, 2024 $1.54 $0.81 $0.73 5,367,781.0 -14.17%
Oct, 2024 $1.40 $0.7113 $0.6887 6,892,841.0 +61.23%
Sep, 2024 $0.9009 $0.7218 $0.1791 3,854,091.0 -8.18%
Aug, 2024 $0.95 $0.681 $0.269 2,701,252.0 -9.68%
Jul, 2024 $1.03 $0.86 $0.17 2,531,235.0 +0.24%
Jun, 2024 $1.14 $0.8522 $0.2878 9,579,826.0 -12.27%
May, 2024 $1.32 $0.8366 $0.4834 4,639,139.0 +3.85%
Apr, 2024 $1.63 $0.951 $0.679 34,868,869.0 -3.70%
Mar, 2024 $1.93 $0.58 $1.35 37,477,869.0 +52.33%
Feb, 2024 $0.7787 $0.5001 $0.2786 2,953,782.0 +9.08%
Jan, 2024 $0.9499 $0.55 $0.3999 7,234,396.0 +18.18%

Xilio Therapeutics Inc Stock (XLO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.09 $0.49 $0.60 2,430,778.0 -38.90%
Nov, 2023 $2.89 $0.85 $2.04 770,897.0 -58.90%
Oct, 2023 $2.34 $1.66 $0.68 305,526.0 +3.79%
Sep, 2023 $2.94 $1.98 $0.965 364,759.0 -26.48%
Aug, 2023 $2.90 $2.40 $0.50 134,764.0 +0.35%
Jul, 2023 $2.94 $2.46 $0.4779 187,568.0 +9.16%
Jun, 2023 $3.25 $2.26 $0.9899 526,114.0 -14.10%
May, 2023 $3.30 $2.92 $0.38 201,307.0 -7.58%
Apr, 2023 $3.67 $2.89 $0.7811 672,147.0 +4.10%
Mar, 2023 $3.71 $2.65 $1.06 601,743.0 -12.19%
Feb, 2023 $3.99 $2.85 $1.14 589,325.0 -1.10%
Jan, 2023 $4.92 $2.49 $2.43 1,949,584.0 +35.69%
$85.38
price down icon 2.05%
$23.34
price up icon 4.71%
$32.74
price up icon 0.31%
$106.28
price up icon 0.21%
$161.81
price down icon 0.31%
biotechnology ONC
$351.09
price up icon 2.77%
Cap:     |  Volume (24h):