5 DAY PERFORMANCE
-94.03%
1 MONTH PERFORMANCE
-94.15%
3 MONTH PERFORMANCE
-93.96%
6 MONTH PERFORMANCE
-93.13%
YEAR-TO-DATE PERFORMANCE
-93.97%
1 YEAR PERFORMANCE
-94.96%
Xilio Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.96 | $9.02 (0.67%) | $9.18 | $8.96 | 7.13 K | $175.03 M |
| 09/18/2026 | $8.99 | $9.13 (1.56%) | $9.67 | $8.94 | 22.94 K | $177.16 M |
| 09/17/2026 | $9.00 | $9.04 (0.44%) | $9.05 | $8.93 | 14.50 K | $175.42 M |
| 09/16/2026 | $9.02 | $8.98 (-0.44%) | $9.02 | $8.93 | 11.53 K | $174.25 M |
| 09/15/2026 | $8.93 | $9.03 (1.12%) | $9.03 | $8.93 | 17.35 K | $175.22 M |
| 09/14/2026 | $9.06 | $8.93 (-1.43%) | $9.21 | $8.93 | 10.30 K | $173.28 M |
| 09/11/2026 | $8.93 | $8.93 (0%) | $9.49 | $8.93 | 5.15 K | $173.28 M |
| 09/10/2026 | $8.95 | $8.93 (-0.22%) | $9.00 | $8.93 | 11.80 K | $173.28 M |
| 09/09/2026 | $8.91 | $8.97 (0.67%) | $9.00 | $8.80 | 9.00 K | $174.06 M |
| 09/08/2026 | $9.03 | $8.91 (-1.33%) | $9.11 | $8.81 | 10.00 K | $172.90 M |
| 09/04/2026 | $9.23 | $9.00 (-2.49%) | $9.23 | $8.81 | 7.64 K | $174.64 M |
| 09/03/2026 | $8.94 | $9.02 (0.89%) | $9.10 | $8.72 | 6.60 K | $175.03 M |
| 09/02/2026 | $9.14 | $8.84 (-3.28%) | $9.14 | $8.84 | 4.70 K | $171.54 M |
| 09/01/2026 | $8.57 | $8.88 (3.62%) | $9.25 | $8.57 | 31.14 K | $172.31 M |
| 08/31/2026 | $9.00 | $8.95 (-0.56%) | $9.27 | $8.90 | 14.60 K | $173.67 M |
| 08/28/2026 | $8.99 | $9.00 (0.11%) | $9.28 | $8.99 | 3.64 K | $174.64 M |
| 08/27/2026 | $8.79 | $9.01 (2.5%) | $9.12 | $8.79 | 9.03 K | $174.84 M |
| 08/26/2026 | $9.09 | $9.05 (-0.44%) | $9.15 | $8.92 | 7.71 K | $175.61 M |
| 08/25/2026 | $9.16 | $9.08 (-0.87%) | $9.30 | $9.08 | 5.90 K | $176.19 M |
| 08/24/2026 | $9.32 | $9.19 (-1.39%) | $9.32 | $9.17 | 2.30 K | $178.33 M |
| 08/21/2026 | $9.21 | $9.23 (0.22%) | $9.23 | $9.07 | 5.23 K | $179.11 M |
| 08/20/2026 | $9.27 | $9.23 (-0.43%) | $9.27 | $9.11 | 6.40 K | $179.11 M |
| 08/19/2026 | $9.44 | $9.41 (-0.32%) | $9.48 | $9.12 | 6.90 K | $182.60 M |
| 08/18/2026 | $9.50 | $9.50 (0%) | $9.65 | $9.21 | 13.00 K | $184.34 M |
| 08/17/2026 | $9.07 | $9.49 (4.63%) | $9.90 | $9.07 | 46.50 K | $184.15 M |
| 08/14/2026 | $9.14 | $9.17 (0.33%) | $9.27 | $8.68 | 8.11 K | $177.94 M |
| 08/13/2026 | $9.05 | $9.01 (-0.44%) | $9.28 | $8.90 | 13.40 K | $174.84 M |
| 08/12/2026 | $9.18 | $9.05 (-1.42%) | $9.18 | $8.78 | 9.31 K | $175.61 M |
| 08/11/2026 | $9.01 | $9.18 (1.89%) | $9.19 | $9.01 | 6.20 K | $178.14 M |
| 08/10/2026 | $8.80 | $9.20 (4.55%) | $9.25 | $8.80 | 6.60 K | $178.52 M |
| 08/07/2026 | $9.40 | $9.17 (-2.45%) | $9.40 | $8.88 | 11.52 K | $1.50 B |
| 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 |
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.
