Get the Stockscreener App
5.04
1.95%
-0.10
Xylo Technologies Ltd Adr Stock (XYLO) Price History
The historical daily chart and data for Xylo Technologies Ltd Adr stock (XYLO), show that the latest closing stock price as of May 28, 2025, is $5.04.
- Xylo Technologies Ltd Adr all-time high stock price is $8.8267, occurred on May 21, 2024.
- The lowest Xylo Technologies Ltd Adr stock price recorded was $0.00 on October 25, 2024. Since then, Xylo Technologies Ltd Adr's stock price has risen over to $5.04 now.
- The 52-week high stock price for XYLO is $6.6667, representing a 32.28% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for XYLO is $2.70, indicating a -46.43% decrease from the current share price, occurred on August 08, 2024.
The table below shows more information about XYLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $5.07 | $5.04 | $0.0342 | 2,659.0 | -1.95% |
| May 27, 2025 | $5.14 | $5.14 | $0.00 | 394.0 | -2.47% |
| May 23, 2025 | $5.28 | $4.97 | $0.3065 | 1,074.0 | +2.34% |
| May 22, 2025 | $5.15 | $5.00 | $0.1494 | 748.0 | -2.27% |
| May 21, 2025 | $5.27 | $5.10 | $0.169 | 671.0 | +3.93% |
| May 19, 2025 | $5.07 | $5.05 | $0.02 | 980.0 | -0.98% |
| May 16, 2025 | $5.12 | $5.12 | $0.00 | 874.0 | -4.30% |
| May 15, 2025 | $5.35 | $5.35 | $0.00 | 260.0 | +5.94% |
| May 14, 2025 | $5.20 | $5.05 | $0.15 | 4,153.0 | -0.98% |
| May 12, 2025 | $5.19 | $5.10 | $0.09 | 1,006.0 | -1.92% |
| May 09, 2025 | $5.44 | $5.20 | $0.24 | 1,359.0 | +0.00% |
| May 08, 2025 | $5.40 | $5.19 | $0.21 | 6,256.0 | -0.67% |
| May 07, 2025 | $5.24 | $5.20 | $0.0353 | 4,086.0 | +0.87% |
| May 06, 2025 | $5.37 | $5.04 | $0.325 | 8,310.0 | -0.19% |
| May 05, 2025 | $5.73 | $4.81 | $0.92 | 12,144.0 | +0.19% |
| May 02, 2025 | $5.49 | $5.19 | $0.30 | 2,290.0 | -2.26% |
| May 01, 2025 | $5.71 | $5.30 | $0.41 | 3,496.0 | +0.19% |
| Apr 30, 2025 | $5.63 | $5.23 | $0.405 | 6,325.0 | -4.16% |
| Apr 29, 2025 | $5.85 | $5.28 | $0.57 | 35,818.0 | +6.96% |
Xylo Technologies Ltd Adr Stock (XYLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xylo Technologies Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xylo Technologies Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xylo Technologies Ltd Adr Stock (XYLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.73 | $4.81 | $0.92 | 53,419.0 | -4.91% |
| Apr, 2025 | $5.85 | $4.55 | $1.30 | 601,885.0 | +7.94% |
| Mar, 2025 | $5.70 | $3.77 | $1.93 | 294,195.0 | +23.37% |
| Feb, 2025 | $5.50 | $3.61 | $1.89 | 211,932.0 | -8.92% |
| Jan, 2025 | $5.13 | $3.50 | $1.63 | 272,952.0 | +20.72% |
Xylo Technologies Ltd Adr Stock (XYLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.30 | $3.07 | $1.23 | 285,969.0 | +2.55% |
| Nov, 2024 | $4.47 | $2.71 | $1.76 | 535,606.0 | +16.32% |
| Oct, 2024 | $3.69 | $2.90 | $0.7899 | 182,055.0 | +2.43% |
| Sep, 2024 | $4.96 | $3.06 | $1.90 | 229,096.0 | -4.64% |
| Aug, 2024 | $6.67 | $2.70 | $3.97 | 620,014.4 | -28.91% |
| Jul, 2024 | $5.47 | $4.27 | $1.20 | 133,421.7 | +1.11% |
| Jun, 2024 | $5.73 | $4.27 | $1.47 | 194,944.5 | -7.22% |
| May, 2024 | $8.83 | $4.00 | $4.83 | 1,433,317.9 | +21.25% |
| Apr, 2024 | $7.12 | $4.11 | $3.01 | 60,027.0 | +0.00% |
0.95%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):