Dark

XYLO
Xylo Technologies Ltd.
stock NASDAQ

Inactive

Aug 21, 2025

5.07USD0.000%(0.00)5,148

Pre-market

0.00USD-100.000%(-5.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-21	5.0700	5.1186	5.0700	5.070000	0.000%	5,148	0.000%
2025-08-20	5.0700	5.1285	5.0700	5.070000	0.000%	6,763	0.000%
2025-08-19	5.1140	5.1140	5.0700	5.070000	0.000%	1,156	0.000%
2025-08-18	5.0700	5.1651	5.0500	5.070000	-1.170%	4,097	0.000%
2025-08-15	5.0636	5.1871	5.0600	5.130000	+2.181%	6,089	-1.170%
2025-08-14	5.1000	5.3200	5.0200	5.020500	+0.010%	6,011	+0.986%
2025-08-13	5.1800	5.1800	5.0200	5.020000	-1.569%	1,830	+0.996%
2025-08-12	5.0216	5.1000	5.0216	5.100000	-1.544%	1,012	-0.588%
2025-08-11	5.0100	5.1800	5.0100	5.180000	-0.576%	938	-2.124%
2025-08-08	4.9900	5.2100	4.9900	5.210000	+2.952%	2,950	-2.687%
2025-08-07	5.0600	5.0606	5.0600	5.060600	+0.012%	49,227	+0.186%
2025-08-06	4.9901	5.1147	4.9901	5.060000	-0.227%	4,484	+0.198%
2025-08-05	4.9900	5.1501	4.9900	5.071529	+1.431%	1,477	-0.030%
2025-08-04	5.0200	5.0738	4.9901	5.000000	-1.961%	7,608	+1.400%
2025-07-31	5.0010	5.1000	5.0010	5.100000	+0.196%	6,320	-0.588%
2025-07-30	5.0250	5.0900	5.0249	5.090000	+0.593%	3,228	-0.393%
2025-07-29	5.0500	5.0600	4.9850	5.060000	+0.198%	3,783	+0.198%
2025-07-28	5.0800	5.0800	5.0101	5.050000	-0.786%	2,440	+0.396%
2025-07-25	5.2300	5.2300	5.0800	5.090000	-1.643%	1,185	-0.393%
2025-07-24	5.0300	5.2300	5.0300	5.175000	+1.074%	12,768	-2.029%
2025-07-23	5.0000	5.1474	5.0000	5.120000	+2.675%	4,840	-0.977%
2025-07-22	5.0100	5.1888	4.9100	4.986600	-1.895%	3,768	+1.672%
2025-07-21	5.1000	5.1450	5.0500	5.082900	-1.553%	915	-0.254%
2025-07-18	5.0831	5.2168	5.0831	5.163100	+3.056%	3,402	-1.803%
2025-07-17	5.0100	5.0100	5.0100	5.010000	+1.130%	659	+1.198%
2025-07-16	5.0499	5.1499	4.8600	4.954000	-1.901%	45,465	+2.342%
2025-07-15	4.9500	5.1299	4.8000	5.050000	+5.631%	26,890	+0.396%
2025-07-14	4.9000	5.1000	4.7700	4.780800	-1.427%	29,668	+6.049%
2025-07-11	4.8800	4.8800	4.8500	4.850000	-0.615%	907	+4.536%
2025-07-10	5.1000	5.1204	4.8800	4.880000	-4.873%	2,965	+3.893%
2025-07-09	5.1300	5.1300	5.1300	5.130000	+1.786%	494	-1.170%
2025-07-07	4.9807	5.0900	4.9807	5.040000	+1.286%	1,827	+0.595%
2025-07-03	5.1108	5.1108	4.9760	4.976000	-1.074%	2,696	+1.889%
2025-07-02	5.0239	5.0300	4.9964	5.030000	-0.396%	1,114	+0.795%
2025-07-01	4.9200	5.0500	4.9200	5.050000	-0.594%	1,664	+0.396%
2025-06-30	5.0100	5.1000	5.0100	5.080200	+1.567%	1,186	-0.201%
2025-06-27	5.0700	5.0700	4.9700	5.001800	-3.440%	1,504	+1.364%
2025-06-26	4.9501	5.1800	4.9501	5.180000	+2.170%	1,293	-2.124%
2025-06-25	4.9780	5.1000	4.8501	5.070000	-0.880%	4,331	0.000%
2025-06-24	5.0216	5.1150	5.0216	5.115000	+0.294%	3,525	-0.880%
2025-06-23	5.0100	5.1799	5.0100	5.100000	+2.000%	3,239	-0.588%
2025-06-20	4.8600	5.0360	4.8300	5.000000	-0.398%	2,009	+1.400%
2025-06-18	5.0100	5.0200	4.9450	5.020000	-0.143%	1,264	+0.996%
2025-06-17	4.8900	5.0272	4.8000	5.027200	+2.806%	1,257	+0.851%
2025-06-16	4.9488	5.0500	4.8113	4.890000	-1.411%	6,307	+3.681%
2025-06-13	4.8141	4.9834	4.8141	4.960000	-0.601%	1,127	+2.218%
2025-06-12	4.8400	4.9968	4.7300	4.990000	-1.965%	5,071	+1.603%
2025-06-11	5.1900	5.2200	4.9500	5.090000	+0.792%	5,193	-0.393%
2025-06-10	5.1000	5.1000	4.9500	5.050000	-1.174%	8,327	+0.396%
2025-06-09	4.7200	5.1100	4.7200	5.110000	+5.579%	2,725	-0.783%
2025-06-06	4.8400	4.8400	4.8400	4.840000	+1.042%	587	+4.752%
2025-06-05	5.2500	5.2550	4.7901	4.790100	-6.807%	3,872	+5.843%
2025-06-03	5.0500	5.1400	5.0500	5.140000	-1.129%	3,033	-1.362%
2025-06-02	5.1199	5.2000	5.0566	5.198700	+3.974%	4,259	-2.476%
2025-05-29	5.1065	5.1350	4.8600	5.000000	-0.794%	957	+1.400%
2025-05-28	5.0742	5.0742	5.0400	5.040000	-1.946%	2,659	+0.595%
2025-05-27	5.1400	5.1400	5.1400	5.140000	-2.467%	395	-1.362%
2025-05-23	4.9735	5.2800	4.9735	5.270000	+2.342%	1,074	-3.795%
2025-05-22	5.0000	5.1494	5.0000	5.149400	-2.270%	748	-1.542%
2025-05-21	5.1000	5.2690	5.1000	5.269000	+3.925%	671	-3.777%
2025-05-19	5.0500	5.0700	5.0500	5.070000	-0.977%	995	0.000%
2025-05-16	5.1200	5.1200	5.1200	5.120000	-4.299%	874	-0.977%
2025-05-15	5.3500	5.3500	5.3500	5.350000	+5.941%	260	-5.234%
2025-05-14	5.2000	5.2000	5.0500	5.050000	-0.980%	4,154	+0.396%
2025-05-12	5.1900	5.1900	5.1000	5.100000	-1.923%	1,105	-0.588%
2025-05-09	5.4400	5.4400	5.2000	5.200000	0.000%	1,359	-2.500%
2025-05-08	5.2900	5.4000	5.1900	5.200000	-0.674%	6,256	-2.500%
2025-05-07	5.2000	5.2353	5.2000	5.235300	+0.873%	4,086	-3.157%
2025-05-06	5.0600	5.3700	5.0450	5.190000	-0.192%	8,310	-2.312%
2025-05-05	5.0400	5.7300	4.8100	5.200000	+0.193%	12,144	-2.500%
2025-05-02	5.4900	5.4900	5.1900	5.190000	-2.260%	2,290	-2.312%
2025-05-01	5.3000	5.7100	5.3000	5.310000	+0.189%	3,496	-4.520%
2025-04-30	5.5400	5.6350	5.2300	5.300000	-4.159%	6,326	-4.340%
2025-04-29	5.3455	5.8500	5.2800	5.530000	+6.963%	35,818	-8.318%
2025-04-28	5.2600	5.3900	5.0900	5.170000	-1.336%	9,041	-1.934%
2025-04-25	5.3300	5.3300	5.2400	5.240000	-2.421%	10,015	-3.244%
2025-04-24	5.0200	5.3700	5.0200	5.370000	+6.337%	6,804	-5.587%
2025-04-23	5.0100	5.3000	5.0100	5.050000	+2.851%	6,456	+0.396%
2025-04-22	4.8400	5.2400	4.7200	4.910000	-0.808%	29,506	+3.259%
2025-04-21	5.0000	5.2050	4.8100	4.950000	0.000%	10,777	+2.424%
2025-04-17	5.3400	5.3400	4.9500	4.950000	-4.808%	3,107	+2.424%
2025-04-16	4.8100	5.2600	4.8100	5.200000	+8.108%	79,639	-2.500%
2025-04-15	4.9300	5.3500	4.8100	4.810000	-8.729%	34,819	+5.405%
2025-04-14	5.0900	5.4300	5.0200	5.270000	+3.333%	102,923	-3.795%
2025-04-11	5.5000	5.8000	4.8300	5.100000	-1.923%	98,711	-0.588%
2025-04-10	5.0000	5.7000	4.9000	5.200000	-0.952%	99,954	-2.500%
2025-04-09	4.9574	5.8500	4.8000	5.250000	+10.526%	41,114	-3.429%
2025-04-08	5.3000	5.3000	4.7500	4.750000	-5.000%	5,255	+6.737%
2025-04-07	5.0400	5.2900	4.7000	5.000000	+3.093%	9,157	+1.400%
2025-04-04	5.2800	5.2800	4.5480	4.850000	-8.107%	6,199	+4.536%
2025-04-03	5.1541	5.2779	5.1541	5.277900	+5.558%	2,900	-3.939%
2025-04-01	4.9600	5.0800	4.9500	5.000000	+1.833%	3,391	+1.400%
2025-03-31	4.5700	5.0100	4.4600	4.910000	-0.808%	6,759	+3.259%
2025-03-28	4.7000	5.1700	4.6500	4.950000	0.000%	7,401	+2.424%
2025-03-27	5.1000	5.1600	4.9500	4.950000	-1.394%	5,684	+2.424%
2025-03-26	5.0100	5.2000	4.9000	5.020000	+0.200%	10,374	+0.996%
2025-03-25	4.8500	5.2000	4.8500	5.010000	-4.571%	9,305	+1.198%
2025-03-24	5.0600	5.7000	5.0000	5.250000	+1.942%	27,538	-3.429%
2025-03-21	5.0420	5.5000	4.6600	5.150000	+0.862%	45,166	-1.553%
2025-03-20	5.1000	5.7000	4.8000	5.106000	+2.222%	24,127	-0.705%
2025-03-19	4.9500	5.3700	4.7100	4.995000	-2.059%	8,006	+1.502%
2025-03-18	5.2000	5.2760	4.6000	5.100000	+7.595%	8,263	-0.588%
2025-03-17	5.0500	5.3500	4.6220	4.740000	-5.952%	8,927	+6.962%
2025-03-14	5.3900	5.3900	4.9000	5.040000	-2.890%	3,513	+0.595%
2025-03-13	5.1500	5.3000	4.8501	5.190000	-0.192%	1,743	-2.312%
2025-03-12	5.2000	5.6600	5.0800	5.200000	-1.502%	6,355	-2.500%
2025-03-11	5.0087	5.5000	4.5100	5.279300	+8.628%	55,921	-3.965%
2025-03-10	5.0000	5.0000	4.7100	4.860000	-2.798%	17,441	+4.321%
2025-03-07	4.8900	5.0000	4.5000	4.999900	+5.261%	6,116	+1.402%
2025-03-06	4.8000	4.9800	4.6136	4.750000	+5.553%	11,238	+6.737%
2025-03-05	4.0000	5.0000	3.9520	4.500100	+18.736%	27,012	+12.664%
2025-03-04	3.9400	3.9400	3.7850	3.790000	-1.813%	2,780	+33.773%
2025-03-03	4.0100	4.1500	3.7700	3.860000	-3.015%	2,762	+31.347%
2025-02-28	4.0100	4.0100	3.9178	3.980000	-0.748%	6,637	+27.387%
2025-02-27	4.0500	4.1700	4.0100	4.010000	+1.263%	3,654	+26.434%
2025-02-26	3.9200	4.0900	3.9000	3.960000	+1.799%	3,643	+28.030%
2025-02-25	3.7900	3.8900	3.7500	3.890000	+3.733%	2,492	+30.334%
2025-02-24	4.0100	4.1417	3.6101	3.750000	-1.575%	20,592	+35.200%
2025-02-21	4.8000	4.8000	3.8100	3.810000	-20.459%	52,683	+33.071%
2025-02-20	4.5400	5.3300	4.5056	4.790000	-0.416%	16,156	+5.846%
2025-02-19	4.7000	4.8200	4.0800	4.810000	+8.165%	18,871	+5.405%
2025-02-18	4.8000	4.8250	4.4469	4.446900	-8.311%	8,946	+14.012%
2025-02-14	4.4500	4.8776	4.4500	4.850000	+5.881%	3,154	+4.536%
2025-02-13	4.4900	4.6572	4.4001	4.580600	+0.549%	6,344	+10.684%
2025-02-12	5.0000	5.0000	4.5556	4.555600	-7.218%	14,018	+11.292%
2025-02-11	4.8900	5.1047	4.8900	4.910000	+0.204%	3,205	+3.259%
2025-02-10	4.9500	5.5000	4.8250	4.900000	-0.204%	16,550	+3.469%
2025-02-07	4.9200	4.9200	4.8500	4.910000	+2.505%	4,031	+3.259%
2025-02-06	4.9206	4.9500	4.7100	4.790000	-2.245%	6,009	+5.846%
2025-02-05	4.9900	4.9900	4.5643	4.900000	+1.135%	4,892	+3.469%
2025-02-04	4.4352	5.0000	4.4352	4.845000	+3.307%	13,361	+4.644%
2025-02-03	4.3200	4.6899	4.0200	4.689900	+7.320%	6,823	+8.105%
2025-01-31	4.4100	4.6900	4.3700	4.370000	-0.684%	6,406	+16.018%
2025-01-30	4.7799	4.7799	4.4000	4.400100	+1.152%	2,190	+15.225%
2025-01-29	4.1500	4.5000	4.1500	4.350000	+4.567%	3,095	+16.552%
2025-01-28	4.3900	4.3900	4.0101	4.160000	-6.517%	3,785	+21.875%
2025-01-27	4.5000	4.6500	4.3800	4.450000	-3.471%	2,976	+13.933%
2025-01-24	4.8300	5.0000	4.6100	4.610000	-1.915%	3,036	+9.978%
2025-01-23	4.3200	5.0999	4.3200	4.700000	+5.927%	33,845	+7.872%
2025-01-22	4.3900	4.6700	4.1000	4.437031	-1.399%	14,495	+14.266%
2025-01-21	4.5200	4.6900	4.1050	4.500000	-4.863%	25,125	+12.667%
2025-01-17	4.3000	4.7500	4.3000	4.730000	+8.986%	7,137	+7.188%
2025-01-16	4.2600	4.4550	4.2208	4.340000	-0.459%	6,244	+16.820%
2025-01-15	4.6500	4.7640	4.1900	4.360000	-6.034%	4,938	+16.284%
2025-01-14	4.3200	4.8800	4.3200	4.640000	+13.447%	30,241	+9.267%
2025-01-13	3.9300	4.2436	3.9000	4.090000	+0.245%	3,537	+23.961%
2025-01-10	4.5500	4.5500	4.0500	4.080000	-4.234%	5,734	+24.265%
2025-01-08	4.6300	4.8000	4.1800	4.260400	-12.157%	14,003	+19.003%
2025-01-07	4.7000	5.1283	4.6001	4.850000	+3.191%	14,839	+4.536%
2025-01-06	4.0900	4.8600	4.0900	4.700000	+17.207%	49,633	+7.872%
2025-01-03	4.0328	4.1000	3.8100	4.010000	+8.672%	24,651	+26.434%
2025-01-02	3.5100	3.9000	3.5010	3.690000	+1.934%	17,852	+37.398%
2024-12-31	3.8500	4.0800	3.6100	3.620000	-9.950%	11,581	+40.055%
2024-12-30	4.0500	4.1200	3.6200	4.020000	-4.965%	22,854	+26.119%
2024-12-27	3.6301	4.3000	3.6301	4.230000	+15.416%	26,647	+19.858%
2024-12-26	3.6500	3.7200	3.4200	3.665000	+0.687%	17,013	+38.336%
2024-12-24	3.4750	4.0500	3.4750	3.640000	+3.704%	29,200	+39.286%
2024-12-23	3.2800	3.5700	3.2800	3.510000	+8.669%	12,058	+44.444%
2024-12-20	3.2008	3.4583	3.1000	3.230000	+4.194%	4,076	+56.966%
2024-12-19	3.1132	3.2650	3.0700	3.100000	-1.587%	6,911	+63.548%
2024-12-18	3.3800	3.3999	3.1380	3.150000	-5.970%	13,859	+60.952%
2024-12-17	3.2890	3.5200	3.1100	3.350000	-1.366%	45,080	+51.343%
2024-12-16	3.5500	3.5899	3.2900	3.396400	-5.656%	6,917	+49.276%
2024-12-13	3.5700	3.7013	3.5500	3.600000	-1.639%	1,978	+40.833%
2024-12-12	3.7000	3.7400	3.6600	3.660000	-3.684%	4,570	+38.525%
2024-12-11	3.6205	3.8998	3.6205	3.800000	+1.333%	8,207	+33.421%
2024-12-10	3.7400	3.8003	3.5900	3.750000	+2.740%	7,072	+35.200%
2024-12-09	3.5100	3.7101	3.5100	3.650000	-0.044%	12,491	+38.904%
2024-12-06	3.6000	3.8000	3.5716	3.651600	-1.041%	8,146	+38.843%
2024-12-05	3.7900	3.7900	3.4100	3.690000	+1.374%	5,906	+37.398%
2024-12-04	3.7000	3.7500	3.4000	3.640000	0.000%	13,481	+39.286%
2024-12-03	3.6000	3.7500	3.4000	3.640000	+1.305%	14,314	+39.286%
2024-12-02	3.6500	3.9700	3.5264	3.593100	-8.339%	26,462	+41.104%
2024-11-29	3.8400	4.4700	3.7500	3.920000	+7.397%	103,337	+29.337%
2024-11-27	3.6300	3.9000	3.5900	3.650000	+0.829%	27,352	+38.904%
2024-11-26	3.5500	3.7500	3.5500	3.620000	+2.222%	2,480	+40.055%
2024-11-25	3.1000	3.6700	3.1000	3.541300	+11.013%	33,464	+43.168%
2024-11-22	3.1400	3.2752	3.0000	3.190000	+1.592%	1,940	+58.934%
2024-11-21	3.1747	3.2000	3.0623	3.140000	-0.159%	4,957	+61.465%
2024-11-20	2.8800	3.2308	2.7500	3.145000	+6.369%	17,565	+61.208%
2024-11-19	2.9500	3.0567	2.8020	2.956700	+0.227%	6,217	+71.475%
2024-11-18	3.0800	3.0800	2.8000	2.950000	+1.027%	4,007	+71.864%
2024-11-15	2.8794	3.1168	2.8200	2.920000	+3.546%	10,992	+73.630%
2024-11-14	2.7600	3.1300	2.7100	2.820000	-0.701%	11,465	+79.787%
2024-11-13	2.9100	2.9891	2.7500	2.839900	-2.743%	14,142	+78.527%
2024-11-12	3.1100	3.1100	2.7100	2.920000	-9.598%	25,997	+73.630%
2024-11-11	3.4000	3.6000	3.0050	3.230000	-3.582%	36,233	+56.966%
2024-11-08	3.4200	3.4799	3.2500	3.350000	-7.202%	11,682	+51.343%
2024-11-07	3.8900	3.8900	3.5100	3.610000	-4.244%	108,121	+40.443%
2024-11-06	3.7600	3.9780	3.2100	3.770000	+8.646%	131,199	+34.483%
2024-11-05	3.2200	3.4700	3.2000	3.470000	+8.777%	18,737	+46.110%
2024-11-04	3.2200	3.3700	3.1200	3.190000	-0.623%	4,858	+58.934%
2024-11-01	3.3456	3.3456	3.1600	3.210000	-4.748%	6,984	+57.944%
2024-10-31	3.4299	3.4299	3.3100	3.370000	-1.749%	3,584	+50.445%
2024-10-30	3.4300	3.4300	3.2200	3.430000	+7.188%	5,258	+47.813%
2024-10-29	3.4790	3.4900	3.2000	3.200000	-8.571%	2,357	+58.438%
2024-10-28	3.2300	3.5000	3.2300	3.500000	0.000%	5,393	+44.857%
2024-10-24	3.1800	3.5200	3.1515	3.500000	+5.740%	22,878	+44.857%
2024-10-23	3.1500	3.3100	3.1400	3.310000	-6.232%	1,570	+53.172%
2024-10-22	3.3500	3.6899	3.3500	3.530000	+8.615%	7,525	+43.626%
2024-10-21	3.4200	3.4799	3.2000	3.250000	-4.815%	9,309	+56.000%
2024-10-18	3.2800	3.4400	3.1480	3.414400	+8.051%	13,837	+48.489%
2024-10-17	3.2524	3.2524	3.0800	3.160000	+2.431%	1,613	+60.443%
2024-10-16	3.0900	3.1400	3.0200	3.085000	+1.869%	1,233	+64.344%
2024-10-15	3.0400	3.2800	3.0100	3.028400	+0.943%	5,678	+67.415%
2024-10-14	3.1500	3.2999	3.0001	3.000100	-2.274%	25,057	+68.994%
2024-10-11	3.0253	3.0699	3.0253	3.069900	-0.003%	952	+65.152%
2024-10-10	3.1000	3.1000	3.0700	3.070000	-0.971%	2,839	+65.147%
2024-10-09	3.1000	3.2999	3.0200	3.100100	-3.484%	8,966	+63.543%
2024-10-08	3.1200	3.3000	2.9301	3.212000	-2.073%	4,519	+57.846%
2024-10-07	3.3000	3.3980	3.0900	3.280000	-1.502%	8,819	+54.573%
2024-10-04	3.0900	3.4700	3.0900	3.330000	+8.469%	11,237	+52.252%
2024-10-03	3.0500	3.1443	2.9901	3.070000	+0.656%	8,722	+65.147%
2024-10-02	3.2400	3.2401	2.9500	3.050000	+0.329%	14,106	+66.230%
2024-10-01	3.1700	3.4520	2.9000	3.040000	-7.599%	16,853	+66.776%
2024-09-30	3.3700	3.3700	3.0600	3.290000	-8.101%	9,440	+54.103%
2024-09-27	3.6100	3.6200	3.4300	3.580000	+5.294%	7,274	+41.620%
2024-09-26	3.6000	3.6000	3.2500	3.400000	-2.857%	8,006	+49.118%
2024-09-25	3.5800	3.6500	3.5000	3.500000	-4.372%	7,940	+44.857%
2024-09-24	3.5101	3.6700	3.5101	3.660000	-0.272%	12,609	+38.525%
2024-09-23	3.6201	3.6900	3.5400	3.670000	+0.548%	9,623	+38.147%
2024-09-20	3.7900	3.7900	3.6500	3.650000	-8.748%	10,553	+38.904%
2024-09-19	3.8300	3.9999	3.5326	3.999900	+3.624%	5,290	+26.753%
2024-09-18	4.7286	4.9300	3.7400	3.860000	-8.533%	32,378	+31.347%
2024-09-17	4.4300	4.9600	4.1300	4.220100	-4.089%	48,362	+20.139%
2024-09-16	3.9600	4.4000	3.6201	4.400000	+16.248%	9,349	+15.227%
2024-09-13	3.6500	3.9600	3.5500	3.785000	-5.370%	10,761	+33.950%
2024-09-12	4.0000	4.0000	3.9998	3.999800	+5.258%	1,424	+26.756%
2024-09-11	3.7000	3.8967	3.5000	3.800000	-1.299%	9,752	+33.421%
2024-09-10	3.7301	3.9600	3.7301	3.850000	-3.023%	2,397	+31.688%
2024-09-09	3.9000	4.0000	3.5000	3.970000	+6.720%	6,378	+27.708%
2024-09-06	3.5900	4.0000	3.5900	3.720000	0.000%	8,768	+36.290%
2024-09-05	3.6900	3.9370	3.5500	3.720000	-1.279%	7,844	+36.290%
2024-09-04	3.5550	3.7682	3.4100	3.768200	+12.149%	11,666	+34.547%
2024-09-03	3.2700	3.6000	3.2700	3.360000	-2.609%	9,536	+50.893%
2024-08-30	3.3200	3.4700	3.3200	3.450000	-4.273%	2,607	+46.957%
2024-08-29	3.2600	3.6040	3.2600	3.604000	+10.552%	576	+40.677%
2024-08-28	3.4700	3.5000	3.2400	3.260000	-11.172%	3,131	+55.521%
2024-08-27	3.6700	3.6700	3.6700	3.670000	0.000%	772	+38.147%
2024-08-26	3.9600	3.9600	3.5300	3.670000	+1.662%	2,967	+38.147%
2024-08-23	3.9300	4.1200	3.6100	3.610000	-11.951%	8,392	+40.443%
2024-08-22	3.7099	4.1000	3.6400	4.100000	+9.043%	13,432	+23.659%
2024-08-21	3.6500	3.9200	3.6117	3.760000	-1.571%	9,372	+34.840%
2024-08-20	3.6300	4.0014	3.5400	3.820000	+9.456%	9,019	+32.723%
2024-08-19	3.8100	3.9000	3.3949	3.490000	-10.513%	9,262	+45.272%
2024-08-16	4.2900	4.3000	3.9000	3.900000	-11.765%	2,878	+30.000%
2024-08-15	4.3900	4.4300	4.2500	4.420000	+8.068%	11,684	+14.706%
2024-08-14	4.1700	4.4400	4.0000	4.090000	-5.977%	9,962	+23.961%
2024-08-13	3.9000	4.4400	3.8000	4.350000	+11.825%	12,605	+16.552%
2024-08-12	3.9900	4.0400	3.4500	3.890000	+10.826%	22,259	+30.334%
2024-08-09	2.8400	3.5100	2.7700	3.510000	+20.619%	10,534	+44.444%
2024-08-08	3.0500	3.0500	2.7000	2.910000	-4.590%	7,511	+74.227%
2024-08-07	3.3100	3.3100	3.0457	3.050000	-7.855%	15,831	+66.230%
2024-08-06	3.3900	3.9300	3.3100	3.310000	-4.611%	5,995	+53.172%
2024-08-05	3.8400	4.0000	3.0900	3.470000	-18.673%	46,972	+46.110%
2024-08-02	5.3067	5.3333	4.1867	4.266700	-27.927%	64,746	+18.827%
2024-08-01	4.6933	6.6667	4.6933	5.920000	+21.979%	350,924	-14.358%
2024-07-31	4.2933	4.8533	4.2933	4.853300	+8.333%	8,907	+4.465%
2024-07-30	4.5333	4.7360	4.3736	4.480000	-2.326%	4,377	+13.170%
2024-07-29	4.9333	4.9333	4.4800	4.586700	+1.178%	5,794	+10.537%
2024-07-26	4.6288	4.8800	4.5333	4.533300	-2.300%	4,565	+11.839%
2024-07-25	4.5067	4.6400	4.5067	4.640000	+8.749%	1,770	+9.267%
2024-07-24	4.7157	4.7157	4.2667	4.266700	-5.325%	6,696	+18.827%
2024-07-23	4.7200	4.8792	4.2933	4.506700	-4.519%	25,276	+12.499%
2024-07-22	4.6667	5.4667	4.6667	4.720000	+0.855%	50,961	+7.415%
2024-07-19	4.6403	4.9867	4.6400	4.680000	-3.039%	1,454	+8.333%
2024-07-18	4.6672	4.8267	4.6672	4.826700	+1.119%	342	+5.041%
2024-07-17	4.6667	4.7733	4.6667	4.773300	+0.560%	879	+6.216%
2024-07-16	4.9867	4.9867	4.6667	4.746700	-4.813%	3,726	+6.811%
2024-07-15	4.8533	5.1997	4.8000	4.986700	+0.538%	3,177	+1.670%
2024-07-12	5.0533	5.0667	4.9336	4.960000	-1.587%	2,638	+2.218%
2024-07-11	4.9067	5.0667	4.8533	5.040000	+5.000%	1,469	+0.595%
2024-07-10	4.7733	4.9067	4.6400	4.800000	+1.123%	1,788	+5.625%
2024-07-09	4.8000	4.8000	4.7328	4.746700	+1.138%	768	+6.811%
2024-07-08	4.5867	4.7733	4.5867	4.693300	-2.223%	564	+8.026%
2024-07-05	4.5600	4.8000	4.5067	4.800000	+3.448%	1,745	+5.625%
2024-07-03	4.6667	4.7200	4.5333	4.640000	+1.162%	930	+9.267%
2024-07-02	4.5333	4.7733	4.5333	4.586700	0.000%	3,288	+10.537%
2024-07-01	4.5867	4.7467	4.5200	4.586700	-4.444%	2,477	+10.537%
2024-06-28	4.5333	5.2267	4.4536	4.800000	+5.263%	2,991	+5.625%
2024-06-27	4.8267	4.9867	4.5600	4.560000	+0.589%	23,943	+11.184%
2024-06-26	4.4800	4.5667	4.4533	4.533300	-1.734%	2,482	+11.839%
2024-06-25	4.6133	4.6667	4.4803	4.613300	+0.580%	2,769	+9.900%
2024-06-24	5.2800	5.3333	4.5067	4.586700	+1.775%	3,936	+10.537%
2024-06-21	4.4267	4.6933	4.4267	4.506700	+0.596%	3,048	+12.499%
2024-06-20	4.5600	4.6933	4.2667	4.480000	-2.889%	14,464	+13.170%
2024-06-18	4.5867	4.9333	4.5336	4.613300	-4.425%	8,037	+9.900%
2024-06-17	4.8000	5.0664	4.4000	4.826900	-0.818%	4,152	+5.036%
2024-06-14	4.6400	4.8789	4.5067	4.866700	-0.273%	1,196	+4.177%
2024-06-13	4.8533	5.2963	4.8088	4.880000	-2.659%	1,091	+3.893%
2024-06-12	4.9200	5.2267	4.8000	5.013300	-1.054%	11,709	+1.131%
2024-06-11	4.5067	5.2000	4.5067	5.066700	+3.826%	5,776	+0.065%
2024-06-10	4.4000	4.9867	4.4000	4.880000	+9.253%	8,947	+3.893%
2024-06-07	5.3067	5.3067	4.3467	4.466700	-10.428%	5,270	+13.507%
2024-06-06	5.6000	5.7333	4.6933	4.986700	+5.056%	83,385	+1.670%
2024-06-05	4.8803	4.8845	4.4280	4.746700	-5.819%	7,461	+6.811%
2024-06-04	5.0960	5.2267	5.0400	5.040000	-0.527%	2,121	+0.595%
2024-06-03	5.1173	5.1173	4.8533	5.066700	-2.061%	2,758	+0.065%
2024-05-31	5.1867	5.2800	5.0667	5.173300	-2.021%	4,471	-1.997%
2024-05-30	5.3333	5.4664	5.0667	5.280000	-0.999%	5,571	-3.977%
2024-05-29	5.7067	5.7472	5.0403	5.333300	-7.835%	12,436	-4.937%
2024-05-28	5.6800	5.9467	5.6800	5.786700	+0.464%	13,287	-12.385%
2024-05-24	5.6933	6.2613	5.6800	5.760000	+1.317%	9,596	-11.979%
2024-05-23	6.0000	6.3467	5.6800	5.685100	-12.627%	26,644	-10.820%
2024-05-22	5.5467	6.5867	5.4933	6.506700	+6.550%	63,239	-22.080%
2024-05-21	5.8667	8.8267	4.9067	6.106700	+19.897%	1,222,594	-16.976%
2024-05-20	4.8800	5.3072	4.8800	5.093300	0.000%	4,081	-0.457%
2024-05-17	4.8800	5.7867	4.8800	5.093300	-0.521%	3,580	-0.457%
2024-05-16	5.4133	5.4133	4.9600	5.120000	-4.951%	2,094	-0.977%
2024-05-15	4.9603	6.2475	4.9323	5.386700	+6.879%	14,700	-5.879%
2024-05-14	4.9333	5.0400	4.9067	5.040000	-2.073%	578	+0.595%
2024-05-13	4.7733	5.3333	4.7200	5.146700	+7.816%	8,471	-1.490%
2024-05-10	4.8853	4.9867	4.7467	4.773600	-1.642%	1,954	+6.209%
2024-05-09	4.5333	5.0333	4.5333	4.853300	+2.796%	2,572	+4.465%
2024-05-08	4.8267	5.0400	4.4267	4.721300	-7.304%	4,188	+7.386%
2024-05-07	4.2667	5.0933	4.2533	5.093300	+17.900%	19,665	-0.457%
2024-05-06	4.0533	4.5237	4.0533	4.320000	+6.580%	2,022	+17.361%
2024-05-03	4.0773	4.3467	4.0000	4.053300	-11.112%	12,317	+25.083%
2024-05-02	4.2933	4.8000	4.0269	4.560000	+4.274%	4,828	+11.184%
2024-05-01	4.3315	4.3731	4.2541	4.373100	+2.494%	969	+15.936%
2024-04-30	4.3819	4.3997	4.1077	4.266700	-4.190%	5,513	+18.827%
2024-04-29	4.6400	4.6664	4.4267	4.453300	+1.829%	6,119	+13.848%
2024-04-26	4.4000	4.6133	4.3200	4.373300	-0.607%	4,525	+15.931%
2024-04-25	5.3867	5.3867	4.1056	4.400000	-20.674%	27,299	+15.227%
2024-04-24	5.8133	6.6400	5.3867	5.546700	-7.965%	7,994	-8.594%
2024-04-23	6.8000	6.8000	5.9469	6.026700	-9.959%	6,090	-15.874%
2024-04-22	7.1163	7.1168	6.6933	6.693300	-4.199%	4,162	-24.253%
2024-04-19	7.8712	7.8712	6.6667	6.986700	0.000%	7,353	-27.434%

.dark-mode .mL9m3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mL9m3M{ color: #333333; background-color: white; border: 2px solid #333333; }XYLOXylo Technologies Ltd.stock NASDAQ

XYLO
Xylo Technologies Ltd.
stock NASDAQ