5 DAY PERFORMANCE
-93.28%
1 MONTH PERFORMANCE
-94.00%
3 MONTH PERFORMANCE
-94.17%
6 MONTH PERFORMANCE
-93.16%
YEAR-TO-DATE PERFORMANCE
-93.97%
1 YEAR PERFORMANCE
-95.36%
Xilio Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $8.52 | $8.39 (-1.5%) | $8.52 | $8.39 | 0 | |
| 11/05/2026 | $8.45 | $8.50 (0.59%) | $8.65 | $7.78 | 27.23 K | $164.94 M |
| 11/04/2026 | $8.43 | $8.71 (3.32%) | $8.86 | $8.43 | 11.85 K | $169.01 M |
| 11/03/2026 | $8.03 | $8.68 (8.09%) | $8.85 | $7.94 | 24.50 K | $168.43 M |
| 11/02/2026 | $7.49 | $7.99 (6.68%) | $8.07 | $7.49 | 6.84 K | $155.04 M |
| 10/30/2026 | $7.05 | $8.03 (13.9%) | $8.09 | $7.05 | 7.91 K | $155.82 M |
| 10/29/2026 | $8.20 | $7.77 (-5.24%) | $8.20 | $7.77 | 2.71 K | $150.77 M |
| 10/28/2026 | $7.81 | $8.01 (2.56%) | $8.19 | $7.57 | 16.70 K | $155.43 M |
| 10/27/2026 | $7.86 | $8.01 (1.91%) | $8.09 | $7.17 | 27.93 K | $155.43 M |
| 10/26/2026 | $7.54 | $7.31 (-3.05%) | $8.64 | $7.05 | 33.50 K | $141.85 M |
| 10/23/2026 | $8.06 | $7.57 (-6.08%) | $8.24 | $7.51 | 16.30 K | $146.89 M |
| 10/22/2026 | $8.45 | $8.03 (-4.97%) | $8.48 | $8.00 | 15.40 K | $155.82 M |
| 10/21/2026 | $8.55 | $8.43 (-1.4%) | $9.05 | $8.25 | 36.30 K | $163.58 M |
| 10/20/2026 | $8.25 | $8.54 (3.52%) | $8.84 | $8.25 | 13.51 K | $165.72 M |
| 10/19/2026 | $8.69 | $8.33 (-4.14%) | $8.74 | $8.33 | 11.50 K | $161.64 M |
| 10/16/2026 | $8.91 | $8.55 (-4.04%) | $9.00 | $8.55 | 29.60 K | $165.91 M |
| 10/15/2026 | $8.88 | $9.02 (1.58%) | $9.38 | $8.88 | 10.40 K | $175.03 M |
| 10/14/2026 | $9.08 | $8.90 (-1.98%) | $9.08 | $8.77 | 12.42 K | $172.70 M |
| 10/13/2026 | $9.05 | $9.22 (1.88%) | $9.22 | $8.86 | 18.15 K | $178.91 M |
| 10/12/2026 | $9.11 | $9.07 (-0.44%) | $9.42 | $8.98 | 8.40 K | $176.00 M |
| 10/09/2026 | $8.94 | $9.05 (1.23%) | $9.16 | $8.82 | 5.53 K | $175.61 M |
| 10/08/2026 | $9.01 | $9.01 (0%) | $9.14 | $8.78 | 20.80 K | $174.84 M |
| 10/07/2026 | $9.00 | $9.01 (0.11%) | $9.01 | $9.00 | 922 | $174.84 M |
| 10/06/2026 | $9.10 | $9.00 (-1.1%) | $9.32 | $8.81 | 6.20 K | $174.64 M |
| 10/05/2026 | $9.07 | $9.11 (0.44%) | $9.49 | $9.07 | 7.20 K | $176.78 M |
| 10/02/2026 | $8.89 | $9.01 (1.35%) | $9.07 | $8.89 | 7.40 K | $174.84 M |
| 10/01/2026 | $8.97 | $8.91 (-0.67%) | $9.12 | $8.79 | 12.90 K | $172.90 M |
| 09/30/2026 | $9.19 | $9.05 (-1.52%) | $9.25 | $9.05 | 5.40 K | $175.61 M |
| 09/29/2026 | $9.57 | $8.94 (-6.58%) | $9.57 | $8.94 | 3.11 K | $173.48 M |
| 09/28/2026 | $9.21 | $9.05 (-1.74%) | $9.22 | $8.96 | 11.13 K | $175.61 M |
| 09/25/2026 | $9.00 | $9.04 (0.44%) | $9.21 | $8.93 | 3.42 K | $175.42 M |
| 09/24/2026 | $8.93 | $9.00 (0.78%) | $9.09 | $8.93 | 16.01 K | $174.64 M |
| 09/23/2026 | $9.03 | $8.94 (-1%) | $9.04 | $8.94 | 1.30 K | $173.48 M |
| 09/22/2026 | $9.04 | $9.04 (0%) | $9.16 | $8.95 | 6.90 K | $175.42 M |
| 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 | $177.94 M |
| 08/06/2026 | $9.11 | $9.27 (1.76%) | $9.62 | $9.02 | 34.31 K | $179.88 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.
