5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
+30.56%
6 MONTH PERFORMANCE
+24.01%
YEAR-TO-DATE PERFORMANCE
+29.83%
1 YEAR PERFORMANCE
-34.72%
Xylo Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.20 | $5.20 (0%) | $5.66 | $5.08 | 6,400 | $3.75 M |
| 03/11/2025 | $5.01 | $5.28 (5.39%) | $5.50 | $4.51 | 55,921 | $3.81 M |
| 03/10/2025 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.71 | 17,441 | $3.50 M |
| 03/07/2025 | $4.89 | $5.00 (2.25%) | $5.00 | $4.50 | 6,116 | $3.60 M |
| 03/06/2025 | $4.80 | $4.75 (-1.04%) | $4.98 | $4.61 | 11,238 | $3.42 M |
| 03/05/2025 | $4.00 | $4.50 (12.5%) | $5.00 | $3.95 | 27,012 | $3.24 M |
| 03/04/2025 | $3.94 | $3.79 (-3.81%) | $3.94 | $3.79 | 2,800 | $2.73 M |
| 03/03/2025 | $4.01 | $3.86 (-3.74%) | $4.15 | $3.77 | 2,800 | $2.78 M |
| 02/28/2025 | $4.01 | $3.98 (-0.75%) | $4.01 | $3.92 | 6,637 | $2.87 M |
| 02/27/2025 | $4.05 | $4.01 (-0.99%) | $4.17 | $4.01 | 3,700 | $2.89 M |
| 02/26/2025 | $3.92 | $3.96 (1.02%) | $4.09 | $3.90 | 3,643 | $2.85 M |
| 02/25/2025 | $3.79 | $3.89 (2.64%) | $3.89 | $3.75 | 2,500 | $2.80 M |
| 02/24/2025 | $4.01 | $3.75 (-6.48%) | $4.14 | $3.61 | 20,600 | $2.70 M |
| 02/21/2025 | $4.80 | $3.81 (-20.62%) | $4.80 | $3.81 | 52,683 | $2.75 M |
| 02/20/2025 | $4.54 | $4.79 (5.51%) | $5.33 | $4.51 | 16,156 | $3.45 M |
| 02/19/2025 | $4.70 | $4.81 (2.34%) | $4.82 | $4.08 | 18,900 | $3.47 M |
| 02/18/2025 | $4.80 | $4.45 (-7.29%) | $4.83 | $4.45 | 8,946 | $3.21 M |
| 02/14/2025 | $4.45 | $4.85 (8.99%) | $4.88 | $4.45 | 3,200 | $3.50 M |
| 02/13/2025 | $4.49 | $4.58 (2%) | $4.66 | $4.40 | 6,344 | $3.30 M |
| 02/12/2025 | $5.00 | $4.56 (-8.8%) | $5.00 | $4.56 | 14,018 | $3.29 M |
| 02/11/2025 | $4.89 | $4.91 (0.41%) | $5.10 | $4.89 | 3,205 | $3.54 M |
| 02/10/2025 | $4.95 | $4.90 (-1.01%) | $5.50 | $4.83 | 16,600 | $3.53 M |
| 02/07/2025 | $4.92 | $4.91 (-0.2%) | $4.92 | $4.85 | 4,031 | $3.54 M |
| 02/06/2025 | $4.92 | $4.79 (-2.64%) | $4.95 | $4.71 | 6,009 | $3.45 M |
| 02/05/2025 | $4.99 | $4.90 (-1.8%) | $4.99 | $4.56 | 4,900 | $3.53 M |
| 02/04/2025 | $4.44 | $4.85 (9.23%) | $5.00 | $4.44 | 13,400 | $3.50 M |
| 02/03/2025 | $4.32 | $4.69 (8.56%) | $4.69 | $4.02 | 6,823 | $3.38 M |
| 01/31/2025 | $4.41 | $4.37 (-0.91%) | $4.69 | $4.37 | 6,406 | $3.15 M |
| 01/30/2025 | $4.78 | $4.40 (-7.95%) | $4.78 | $4.40 | 2,200 | $3.17 M |
| 01/29/2025 | $4.15 | $4.35 (4.82%) | $4.50 | $4.15 | 3,100 | $3.14 M |
| 01/28/2025 | $4.39 | $4.16 (-5.24%) | $4.39 | $4.01 | 3,800 | $3.00 M |
| 01/27/2025 | $4.50 | $4.45 (-1.11%) | $4.65 | $4.38 | 3,000 | $3.21 M |
| 01/24/2025 | $4.83 | $4.61 (-4.55%) | $5.00 | $4.61 | 3,036 | $3.32 M |
| 01/23/2025 | $4.32 | $4.70 (8.8%) | $5.10 | $4.32 | 33,845 | $3.39 M |
| 01/22/2025 | $4.39 | $4.44 (1.14%) | $4.67 | $4.10 | 14,500 | $3.20 M |
| 01/21/2025 | $4.52 | $4.50 (-0.44%) | $4.69 | $4.11 | 25,125 | $3.24 M |
| 01/17/2025 | $4.30 | $4.73 (10%) | $4.75 | $4.30 | 7,137 | $3.41 M |
| 01/16/2025 | $4.26 | $4.34 (1.88%) | $4.46 | $4.22 | 6,244 | $3.13 M |
| 01/15/2025 | $4.65 | $4.36 (-6.24%) | $4.76 | $4.19 | 4,938 | $3.14 M |
| 01/14/2025 | $4.32 | $4.64 (7.41%) | $4.88 | $4.32 | 30,241 | $3.34 M |
| 01/13/2025 | $3.93 | $4.09 (4.07%) | $4.24 | $3.90 | 3,537 | $2.95 M |
| 01/10/2025 | $4.55 | $4.08 (-10.33%) | $4.55 | $4.05 | 5,734 | $2.94 M |
| 01/08/2025 | $4.63 | $4.26 (-7.99%) | $4.80 | $4.18 | 14,003 | $3.07 M |
| 01/07/2025 | $4.70 | $4.85 (3.19%) | $5.13 | $4.60 | 14,839 | $3.50 M |
| 01/06/2025 | $4.09 | $4.70 (14.91%) | $4.86 | $4.09 | 49,633 | $3.39 M |
| 01/03/2025 | $4.03 | $4.01 (-0.5%) | $4.10 | $3.81 | 24,700 | $2.89 M |
| 01/02/2025 | $3.51 | $3.69 (5.13%) | $3.90 | $3.50 | 17,900 | $2.66 M |
| 12/31/2024 | $3.85 | $3.62 (-5.97%) | $4.08 | $3.61 | 11,600 | $2.61 M |
| 12/30/2024 | $4.05 | $4.02 (-0.74%) | $4.12 | $3.62 | 22,854 | $2.90 M |
| 12/27/2024 | $3.63 | $4.23 (16.53%) | $4.30 | $3.63 | 26,647 | $3.05 M |
| 12/26/2024 | $3.65 | $3.67 (0.55%) | $3.72 | $3.42 | 17,013 | $2.65 M |
| 12/24/2024 | $3.48 | $3.64 (4.6%) | $4.05 | $3.48 | 29,200 | $2.62 M |
| 12/23/2024 | $3.28 | $3.51 (7.01%) | $3.57 | $3.28 | 12,100 | $2.53 M |
| 12/20/2024 | $3.20 | $3.23 (0.94%) | $3.46 | $3.10 | 4,100 | $2.33 M |
| 12/19/2024 | $3.11 | $3.10 (-0.32%) | $3.27 | $3.07 | 6,911 | $2.23 M |
| 12/18/2024 | $3.38 | $3.15 (-6.8%) | $3.40 | $3.14 | 13,900 | $2.27 M |
| 12/17/2024 | $3.29 | $3.35 (1.82%) | $3.52 | $3.11 | 45,100 | $2.41 M |
| 12/16/2024 | $3.55 | $3.40 (-4.23%) | $3.59 | $3.29 | 6,917 | $2.45 M |
| 12/13/2024 | $3.57 | $3.60 (0.84%) | $3.70 | $3.55 | 2,000 | $2.59 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.
