5 DAY PERFORMANCE
-93.86%
1 MONTH PERFORMANCE
-93.45%
3 MONTH PERFORMANCE
-93.13%
6 MONTH PERFORMANCE
-94.17%
YEAR-TO-DATE PERFORMANCE
-93.97%
1 YEAR PERFORMANCE
-94.24%
Xilio Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.99 | $8.94 (-0.56%) | $9.08 | $8.83 | 26.15 K | $1.46 B |
| 06/18/2026 | $8.69 | $8.79 (1.15%) | $9.22 | $7.82 | 56.75 K | $1.44 B |
| 06/17/2026 | $8.31 | $8.75 (5.29%) | $8.88 | $8.28 | 99.70 K | $1.43 B |
| 06/16/2026 | $8.50 | $8.25 (-2.94%) | $8.50 | $8.06 | 17.46 K | $1.35 B |
| 06/15/2026 | $7.99 | $8.34 (4.38%) | $8.75 | $7.99 | 67.53 K | $1.36 B |
| 06/12/2026 | $8.00 | $8.31 (3.88%) | $8.32 | $7.90 | 12.76 K | $1.36 B |
| 06/11/2026 | $7.90 | $7.99 (1.14%) | $7.99 | $7.70 | 7.50 K | $1.31 B |
| 06/10/2026 | $7.80 | $7.90 (1.28%) | $7.99 | $7.80 | 11.01 K | $1.29 B |
| 06/09/2026 | $7.62 | $7.90 (3.67%) | $7.93 | $7.57 | 37.42 K | $1.29 B |
| 06/08/2026 | $7.80 | $7.68 (-1.54%) | $8.33 | $7.60 | 22.16 K | $1.26 B |
| 06/05/2026 | $8.14 | $7.70 (-5.41%) | $8.27 | $7.53 | 47.90 K | $1.26 B |
| 06/04/2026 | $8.20 | $8.31 (1.34%) | $8.31 | $8.08 | 8.30 K | $1.36 B |
| 06/03/2026 | $8.29 | $8.15 (-1.69%) | $8.33 | $8.09 | 9.64 K | $1.33 B |
| 06/02/2026 | $8.34 | $8.20 (-1.68%) | $8.51 | $8.20 | 26.80 K | $1.34 B |
| 06/01/2026 | $8.47 | $8.25 (-2.6%) | $8.53 | $8.20 | 21.72 K | $1.35 B |
| 05/29/2026 | $8.47 | $8.46 (-0.12%) | $8.50 | $8.09 | 27.04 K | $1.38 B |
| 05/28/2026 | $8.38 | $8.52 (1.67%) | $8.75 | $8.17 | 28.12 K | $1.39 B |
| 05/27/2026 | $8.47 | $8.34 (-1.53%) | $8.47 | $8.29 | 23.21 K | $1.36 B |
| 05/26/2026 | $8.41 | $8.35 (-0.71%) | $8.56 | $8.29 | 22.70 K | $1.37 B |
| 05/22/2026 | $8.40 | $8.25 (-1.79%) | $8.60 | $8.17 | 58.50 K | $1.35 B |
| 05/21/2026 | $8.39 | $8.57 (2.15%) | $8.67 | $8.30 | 16.20 K | $1.40 B |
| 05/20/2026 | $8.04 | $8.44 (4.98%) | $8.44 | $7.97 | 24.70 K | $1.38 B |
| 05/19/2026 | $8.03 | $8.18 (1.87%) | $8.29 | $8.03 | 24.51 K | $1.34 B |
| 05/18/2026 | $8.19 | $8.15 (-0.49%) | $8.80 | $8.05 | 51.98 K | $1.33 B |
| 05/15/2026 | $8.80 | $8.36 (-5%) | $8.81 | $8.34 | 36.94 K | $1.37 B |
| 05/14/2026 | $7.74 | $8.81 (13.82%) | $9.00 | $7.74 | 724.73 K | $1.44 B |
| 05/13/2026 | $7.90 | $7.76 (-1.77%) | $7.93 | $7.75 | 23.04 K | $1.27 B |
| 05/12/2026 | $7.73 | $7.73 (0%) | $7.92 | $7.69 | 25.63 K | $1.26 B |
| 05/11/2026 | $7.91 | $7.73 (-2.28%) | $8.00 | $7.72 | 20.00 K | $1.26 B |
| 05/08/2026 | $7.75 | $7.74 (-0.13%) | $7.91 | $7.60 | 22.95 K | $1.27 B |
| 05/07/2026 | $7.99 | $7.81 (-2.25%) | $7.99 | $7.80 | 7.00 K | $1.28 B |
| 05/06/2026 | $7.70 | $7.90 (2.6%) | $8.05 | $7.70 | 19.60 K | $1.29 B |
| 05/05/2026 | $8.33 | $7.71 (-7.44%) | $8.65 | $7.40 | 78.93 K | $1.26 B |
| 05/04/2026 | $8.30 | $8.33 (0.36%) | $8.66 | $8.30 | 39.13 K | $1.36 B |
| 05/01/2026 | $7.84 | $8.32 (6.12%) | $8.50 | $7.77 | 50.10 K | $1.36 B |
| 04/30/2026 | $7.74 | $7.92 (2.33%) | $8.07 | $7.65 | 25.60 K | $1.29 B |
| 04/29/2026 | $7.86 | $7.79 (-0.89%) | $8.16 | $7.55 | 31.30 K | $1.27 B |
| 04/28/2026 | $8.25 | $7.92 (-4%) | $8.27 | $7.88 | 33.74 K | $1.29 B |
| 04/27/2026 | $8.38 | $8.18 (-2.39%) | $8.56 | $8.10 | 32.40 K | $1.34 B |
| 04/24/2026 | $8.46 | $8.31 (-1.77%) | $8.46 | $8.07 | 33.35 K | $1.36 B |
| 04/23/2026 | $8.67 | $8.47 (-2.31%) | $8.67 | $8.33 | 28.12 K | $1.38 B |
| 04/22/2026 | $8.63 | $8.60 (-0.35%) | $8.63 | $8.40 | 22.20 K | $1.41 B |
| 04/21/2026 | $8.53 | $8.52 (-0.12%) | $8.62 | $8.08 | 27.04 K | $1.39 B |
| 04/20/2026 | $8.62 | $8.45 (-1.97%) | $8.63 | $8.27 | 68.34 K | $1.38 B |
| 04/17/2026 | $8.61 | $8.57 (-0.46%) | $8.76 | $8.31 | 40.40 K | $1.40 B |
| 04/16/2026 | $8.19 | $8.35 (1.95%) | $8.77 | $8.19 | 23.70 K | $1.37 B |
| 04/15/2026 | $8.57 | $8.40 (-1.98%) | $8.74 | $8.33 | 36.10 K | $1.37 B |
| 04/14/2026 | $8.67 | $8.59 (-0.92%) | $8.67 | $8.32 | 26.22 K | $1.40 B |
| 04/13/2026 | $8.50 | $8.46 (-0.47%) | $8.90 | $8.41 | 20.60 K | $1.38 B |
| 04/10/2026 | $8.52 | $8.51 (-0.12%) | $8.81 | $8.47 | 12.70 K | $1.39 B |
| 04/09/2026 | $8.68 | $8.56 (-1.38%) | $8.68 | $8.55 | 10.14 K | $1.40 B |
| 04/08/2026 | $8.99 | $8.69 (-3.34%) | $8.99 | $8.46 | 60.96 K | $1.42 B |
| 04/07/2026 | $8.43 | $8.50 (0.83%) | $8.73 | $8.20 | 30.70 K | $1.39 B |
| 04/06/2026 | $8.50 | $8.46 (-0.47%) | $9.20 | $8.44 | 27.80 K | $1.38 B |
| 04/02/2026 | $8.30 | $8.51 (2.53%) | $8.57 | $8.20 | 26.00 K | $1.39 B |
| 04/01/2026 | $8.54 | $8.48 (-0.7%) | $8.80 | $8.46 | 46.04 K | $1.39 B |
| 03/31/2026 | $8.33 | $8.41 (0.96%) | $8.88 | $8.33 | 72.61 K | $1.37 B |
| 03/30/2026 | $8.48 | $8.24 (-2.83%) | $8.51 | $8.02 | 13.74 K | $1.35 B |
| 03/27/2026 | $8.57 | $8.32 (-2.92%) | $8.79 | $8.30 | 25.21 K | $1.36 B |
| 03/26/2026 | $8.62 | $8.68 (0.7%) | $9.25 | $8.41 | 58.90 K | $1.42 B |
| 03/25/2026 | $8.27 | $8.53 (3.14%) | $8.63 | $8.27 | 44.80 K | $1.39 B |
| 03/24/2026 | $7.80 | $8.37 (7.31%) | $8.64 | $7.80 | 73.22 K | $1.37 B |
| 03/23/2026 | $7.99 | $7.86 (-1.63%) | $8.11 | $7.75 | 40.00 K | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
