5 DAY PERFORMANCE
-94.07%
1 MONTH PERFORMANCE
-94.20%
3 MONTH PERFORMANCE
-93.09%
6 MONTH PERFORMANCE
-92.87%
YEAR-TO-DATE PERFORMANCE
-93.97%
1 YEAR PERFORMANCE
-94.12%
Xilio Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.40 | $9.40 (-0.05%) | $9.43 | $9.00 | 9.14 K | |
| 08/06/2026 | $9.11 | $9.27 (1.76%) | $9.62 | $9.02 | 34.31 K | $1.52 B |
| 08/05/2026 | $9.21 | $9.11 (-1.09%) | $9.21 | $8.98 | 6.10 K | $1.49 B |
| 08/04/2026 | $9.17 | $9.09 (-0.87%) | $9.24 | $8.98 | 20.54 K | $1.49 B |
| 08/03/2026 | $9.16 | $9.05 (-1.2%) | $9.38 | $9.00 | 18.83 K | $1.48 B |
| 07/31/2026 | $9.00 | $9.11 (1.22%) | $9.16 | $8.89 | 11.43 K | $1.49 B |
| 07/30/2026 | $8.96 | $9.08 (1.34%) | $9.31 | $8.82 | 5.00 K | $1.48 B |
| 07/29/2026 | $9.23 | $9.10 (-1.41%) | $9.23 | $9.00 | 12.14 K | $1.49 B |
| 07/28/2026 | $9.03 | $9.15 (1.33%) | $9.17 | $8.81 | 47.84 K | $1.50 B |
| 07/27/2026 | $8.65 | $9.09 (5.09%) | $9.19 | $8.44 | 37.61 K | $1.49 B |
| 07/24/2026 | $8.48 | $8.65 (2%) | $8.65 | $8.33 | 20.10 K | $1.41 B |
| 07/23/2026 | $8.61 | $8.31 (-3.48%) | $8.99 | $8.31 | 51.60 K | $1.36 B |
| 07/22/2026 | $8.88 | $8.48 (-4.5%) | $8.88 | $8.40 | 20.22 K | $1.39 B |
| 07/21/2026 | $8.51 | $8.70 (2.23%) | $8.99 | $8.51 | 11.90 K | $1.42 B |
| 07/20/2026 | $8.95 | $8.57 (-4.25%) | $9.04 | $8.51 | 32.41 K | $1.40 B |
| 07/17/2026 | $9.01 | $8.88 (-1.44%) | $9.07 | $8.55 | 55.72 K | $1.45 B |
| 07/16/2026 | $9.02 | $9.03 (0.11%) | $9.14 | $8.96 | 115.90 K | $1.48 B |
| 07/15/2026 | $9.19 | $9.12 (-0.76%) | $9.19 | $8.98 | 75.12 K | $1.49 B |
| 07/14/2026 | $9.10 | $9.03 (-0.77%) | $9.16 | $8.90 | 105.20 K | $1.48 B |
| 07/13/2026 | $9.10 | $9.24 (1.54%) | $9.32 | $8.98 | 71.50 K | $1.51 B |
| 07/10/2026 | $9.20 | $9.10 (-1.09%) | $9.20 | $9.00 | 19.00 K | $1.49 B |
| 07/09/2026 | $9.24 | $9.20 (-0.43%) | $9.27 | $9.10 | 19.95 K | $1.50 B |
| 07/08/2026 | $9.14 | $9.28 (1.53%) | $9.44 | $9.05 | 65.01 K | $1.52 B |
| 07/07/2026 | $9.39 | $9.31 (-0.85%) | $9.40 | $9.16 | 193.70 K | $1.52 B |
| 07/06/2026 | $9.14 | $9.44 (3.28%) | $9.53 | $8.91 | 10.10 K | $1.54 B |
| 07/02/2026 | $9.01 | $9.15 (1.55%) | $9.20 | $8.97 | 16.43 K | $1.50 B |
| 07/01/2026 | $9.45 | $9.22 (-2.43%) | $9.60 | $9.05 | 22.50 K | $1.51 B |
| 06/30/2026 | $9.27 | $9.58 (3.34%) | $9.89 | $9.01 | 26.24 K | $1.57 B |
| 06/29/2026 | $8.90 | $9.27 (4.16%) | $9.54 | $8.89 | 155.56 K | $1.52 B |
| 06/26/2026 | $8.50 | $9.05 (6.47%) | $9.07 | $8.50 | 43.91 K | $1.48 B |
| 06/25/2026 | $9.00 | $8.89 (-1.22%) | $9.02 | $8.74 | 9.45 K | $1.45 B |
| 06/24/2026 | $8.94 | $9.01 (0.78%) | $9.09 | $8.91 | 17.84 K | $1.47 B |
| 06/23/2026 | $9.00 | $8.90 (-1.11%) | $9.30 | $8.90 | 32.30 K | $1.45 B |
| 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 |
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.
