5 DAY PERFORMANCE
+15.75%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
+16.89%
6 MONTH PERFORMANCE
+16.86%
YEAR-TO-DATE PERFORMANCE
-14.35%
1 YEAR PERFORMANCE
-24.95%
Xilio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.73 | $0.73 (0.12%) | $0.74 | $0.69 | 1.19 M | $105.23 M |
| 12/04/2025 | $0.72 | $0.74 (2.77%) | $0.75 | $0.70 | 785.24 K | $106.78 M |
| 12/03/2025 | $0.70 | $0.71 (0.71%) | $0.74 | $0.69 | 506.41 K | $101.74 M |
| 12/02/2025 | $0.72 | $0.71 (-1.85%) | $0.74 | $0.70 | 422.94 K | $101.84 M |
| 12/01/2025 | $0.75 | $0.74 (-0.76%) | $0.76 | $0.73 | 217.60 K | $106.57 M |
| 11/28/2025 | $0.76 | $0.76 (-0.03%) | $0.76 | $0.75 | 108.03 K | $109.23 M |
| 11/26/2025 | $0.76 | $0.75 (-1.08%) | $0.77 | $0.75 | 143.10 K | $108.09 M |
| 11/25/2025 | $0.75 | $0.75 (0.64%) | $0.76 | $0.75 | 283.63 K | $108.77 M |
| 11/24/2025 | $0.75 | $0.75 (-0.09%) | $0.76 | $0.74 | 198.84 K | $108.41 M |
| 11/21/2025 | $0.75 | $0.75 (0.4%) | $0.76 | $0.74 | 232.42 K | $108.51 M |
| 11/20/2025 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.73 | 927.20 K | $108.08 M |
| 11/19/2025 | $0.75 | $0.81 (7.6%) | $0.81 | $0.74 | 589.02 K | $116.29 M |
| 11/18/2025 | $0.72 | $0.75 (4.54%) | $0.76 | $0.71 | 280.61 K | $108.08 M |
| 11/17/2025 | $0.71 | $0.72 (2.43%) | $0.73 | $0.68 | 612.02 K | $104.39 M |
| 11/14/2025 | $0.66 | $0.71 (7.15%) | $0.72 | $0.66 | 450.90 K | $101.91 M |
| 11/13/2025 | $0.75 | $0.70 (-5.84%) | $0.75 | $0.65 | 1.53 M | $101.09 M |
| 11/12/2025 | $0.77 | $0.77 (0.16%) | $0.79 | $0.75 | 389.40 K | $111.39 M |
| 11/11/2025 | $0.79 | $0.79 (-0.01%) | $0.80 | $0.74 | 857.40 K | $114.42 M |
| 11/10/2025 | $0.83 | $0.80 (-3.04%) | $0.84 | $0.76 | 1.34 M | $116.01 M |
| 11/07/2025 | $0.85 | $0.81 (-5.06%) | $0.85 | $0.77 | 1.92 M | $77.83 M |
| 11/06/2025 | $0.80 | $0.83 (3.66%) | $0.85 | $0.78 | 1.54 M | $80.24 M |
| 11/05/2025 | $0.80 | $0.82 (1.92%) | $0.83 | $0.80 | 1.15 M | $78.60 M |
| 11/04/2025 | $0.85 | $0.80 (-5.67%) | $0.86 | $0.79 | 1.06 M | $77.35 M |
| 11/03/2025 | $0.80 | $0.85 (6.24%) | $0.88 | $0.80 | 1.58 M | $81.97 M |
| 10/31/2025 | $0.83 | $0.80 (-3.78%) | $0.83 | $0.77 | 779.40 K | $76.84 M |
| 10/30/2025 | $0.83 | $0.80 (-2.59%) | $0.90 | $0.77 | 2.73 M | $77.51 M |
| 10/29/2025 | $0.82 | $0.81 (-0.61%) | $0.83 | $0.78 | 449.70 K | $78.12 M |
| 10/28/2025 | $0.84 | $0.82 (-2.03%) | $0.85 | $0.81 | 479.70 K | $79.09 M |
| 10/27/2025 | $0.81 | $0.83 (2.03%) | $0.84 | $0.79 | 1.04 M | $80.10 M |
| 10/24/2025 | $0.78 | $0.79 (0.74%) | $0.80 | $0.77 | 402.13 K | $76.19 M |
| 10/23/2025 | $0.75 | $0.77 (3.08%) | $0.78 | $0.72 | 525.50 K | $74.56 M |
| 10/22/2025 | $0.75 | $0.75 (0.37%) | $0.85 | $0.74 | 815.18 K | $72.61 M |
| 10/21/2025 | $0.79 | $0.76 (-4.86%) | $0.79 | $0.75 | 382.62 K | $72.86 M |
| 10/20/2025 | $0.78 | $0.75 (-3.37%) | $0.79 | $0.75 | 462.14 K | $72.69 M |
| 10/17/2025 | $0.75 | $0.74 (-0.91%) | $0.78 | $0.74 | 356.55 K | $71.68 M |
| 10/16/2025 | $0.81 | $0.76 (-5.87%) | $0.81 | $0.75 | 264.05 K | $73.11 M |
| 10/15/2025 | $0.76 | $0.79 (4.64%) | $0.80 | $0.74 | 429.20 K | $76.19 M |
| 10/14/2025 | $0.77 | $0.76 (-1.43%) | $0.78 | $0.75 | 347.60 K | $73.20 M |
| 10/13/2025 | $0.80 | $0.78 (-2.79%) | $0.82 | $0.77 | 351.70 K | $74.84 M |
| 10/10/2025 | $0.86 | $0.79 (-7.66%) | $0.86 | $0.79 | 512.60 K | $76.59 M |
| 10/09/2025 | $0.87 | $0.84 (-3.53%) | $0.87 | $0.82 | 306.50 K | $80.85 M |
| 10/08/2025 | $0.81 | $0.84 (4.32%) | $0.89 | $0.80 | 641.50 K | $81.11 M |
| 10/07/2025 | $0.83 | $0.82 (-1.5%) | $0.85 | $0.81 | 436.44 K | $79.31 M |
| 10/06/2025 | $0.84 | $0.82 (-1.83%) | $0.85 | $0.82 | 377.12 K | $79.53 M |
| 10/03/2025 | $0.80 | $0.82 (2.02%) | $0.84 | $0.79 | 437.60 K | $78.89 M |
| 10/02/2025 | $0.84 | $0.80 (-4.76%) | $0.84 | $0.79 | 252.50 K | $77.16 M |
| 10/01/2025 | $0.82 | $0.83 (1.46%) | $0.84 | $0.82 | 570.00 K | $80.30 M |
| 09/30/2025 | $0.89 | $0.84 (-5.31%) | $0.91 | $0.83 | 467.90 K | $81.28 M |
| 09/29/2025 | $0.81 | $0.86 (6.56%) | $0.88 | $0.80 | 1.18 M | $83.24 M |
| 09/26/2025 | $0.75 | $0.80 (5.96%) | $0.83 | $0.74 | 487.55 K | $76.76 M |
| 09/25/2025 | $0.77 | $0.76 (-0.76%) | $0.77 | $0.75 | 170.72 K | $73.22 M |
| 09/24/2025 | $0.76 | $0.77 (1.44%) | $0.77 | $0.76 | 114.03 K | $73.87 M |
| 09/23/2025 | $0.76 | $0.77 (1.82%) | $0.77 | $0.75 | 170.50 K | $74.45 M |
| 09/22/2025 | $0.76 | $0.77 (0.13%) | $0.77 | $0.75 | 164.60 K | $73.78 M |
| 09/19/2025 | $0.76 | $0.78 (2.65%) | $0.78 | $0.75 | 548.40 K | $75.23 M |
| 09/18/2025 | $0.75 | $0.76 (1.92%) | $0.76 | $0.75 | 229.33 K | $73.63 M |
| 09/17/2025 | $0.77 | $0.75 (-2.64%) | $0.77 | $0.75 | 197.10 K | $72.72 M |
| 09/16/2025 | $0.74 | $0.77 (3.33%) | $0.78 | $0.74 | 539.62 K | $73.88 M |
| 09/15/2025 | $0.74 | $0.75 (2.27%) | $0.76 | $0.73 | 520.10 K | $72.53 M |
| 09/12/2025 | $0.73 | $0.74 (0.9%) | $0.75 | $0.72 | 411.23 K | $71.04 M |
| 09/11/2025 | $0.72 | $0.73 (1.35%) | $0.76 | $0.71 | 816.41 K | $70.38 M |
| 09/10/2025 | $0.76 | $0.74 (-1.92%) | $0.76 | $0.72 | 987.30 K | $71.49 M |
| 09/09/2025 | $0.74 | $0.75 (1.9%) | $0.80 | $0.72 | 10.30 M | $72.34 M |
| 09/08/2025 | $0.70 | $0.70 (-0.97%) | $0.71 | $0.68 | 318.00 K | $67.10 M |
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.
