5 DAY PERFORMANCE
+21.07%
1 MONTH PERFORMANCE
+41.72%
3 MONTH PERFORMANCE
+18.23%
6 MONTH PERFORMANCE
-1.83%
YEAR-TO-DATE PERFORMANCE
+12.04%
1 YEAR PERFORMANCE
-0.93%
Xilio Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.02 | $1.07 (4.9%) | $1.15 | $0.98 | 2.11 M | $79.93 M |
| 05/29/2025 | $0.93 | $0.96 (3.65%) | $0.97 | $0.91 | 611.50 K | $72.00 M |
| 05/28/2025 | $0.88 | $0.94 (6.47%) | $0.95 | $0.87 | 569.10 K | $69.99 M |
| 05/27/2025 | $0.88 | $0.88 (-0.09%) | $0.91 | $0.86 | 286.90 K | $65.65 M |
| 05/23/2025 | $0.90 | $0.88 (-1.47%) | $0.90 | $0.86 | 240.40 K | $66.02 M |
| 05/22/2025 | $0.83 | $0.90 (8.07%) | $0.92 | $0.81 | 292.90 K | $67.01 M |
| 05/21/2025 | $0.89 | $0.84 (-6.68%) | $0.90 | $0.83 | 334.72 K | $62.37 M |
| 05/20/2025 | $0.89 | $0.90 (0.92%) | $0.93 | $0.86 | 379.28 K | $67.10 M |
| 05/19/2025 | $0.86 | $0.88 (1.83%) | $0.92 | $0.82 | 430.32 K | $65.74 M |
| 05/16/2025 | $0.79 | $0.86 (8.78%) | $0.90 | $0.78 | 837.34 K | $64.20 M |
| 05/15/2025 | $0.85 | $0.80 (-5.88%) | $0.86 | $0.78 | 1.00 M | $59.76 M |
| 05/14/2025 | $1.00 | $0.85 (-15%) | $1.07 | $0.84 | 3.82 M | $63.50 M |
| 05/13/2025 | $0.91 | $1.15 (26.37%) | $1.18 | $0.88 | 34.55 M | $85.91 M |
| 05/12/2025 | $0.71 | $0.73 (2.96%) | $0.75 | $0.70 | 10.98 M | $54.61 M |
| 05/09/2025 | $0.71 | $0.71 (0%) | $0.75 | $0.70 | 143.90 K | $53.04 M |
| 05/08/2025 | $0.67 | $0.72 (8.03%) | $0.74 | $0.66 | 175.25 K | $46.57 M |
| 05/07/2025 | $0.68 | $0.67 (-2.34%) | $0.70 | $0.66 | 427.10 K | $43.11 M |
| 05/06/2025 | $0.72 | $0.69 (-3.72%) | $0.73 | $0.69 | 291.13 K | $44.83 M |
| 05/05/2025 | $0.76 | $0.74 (-2.65%) | $0.76 | $0.72 | 123.95 K | $47.85 M |
| 05/02/2025 | $0.75 | $0.75 (0.48%) | $0.78 | $0.75 | 58.91 K | $48.52 M |
| 05/01/2025 | $0.76 | $0.76 (-0.66%) | $0.78 | $0.74 | 114.22 K | $48.83 M |
| 04/30/2025 | $0.73 | $0.77 (4.75%) | $0.77 | $0.71 | 178.84 K | $49.52 M |
| 04/29/2025 | $0.79 | $0.76 (-4.32%) | $0.80 | $0.73 | 124.76 K | $48.89 M |
| 04/28/2025 | $0.80 | $0.79 (-2.34%) | $0.84 | $0.76 | 155.73 K | $50.78 M |
| 04/25/2025 | $0.83 | $0.83 (-0.65%) | $0.84 | $0.80 | 125.03 K | $44.33 M |
| 04/24/2025 | $0.80 | $0.84 (4.75%) | $0.85 | $0.79 | 182.62 K | $44.84 M |
| 04/23/2025 | $0.80 | $0.79 (-1%) | $0.82 | $0.79 | 99.52 K | $42.48 M |
| 04/22/2025 | $0.83 | $0.81 (-2.47%) | $0.86 | $0.80 | 248.12 K | $43.34 M |
| 04/21/2025 | $0.74 | $0.82 (10.85%) | $0.82 | $0.74 | 299.70 K | $43.61 M |
| 04/17/2025 | $0.75 | $0.75 (0.01%) | $0.79 | $0.71 | 355.90 K | $40.22 M |
| 04/16/2025 | $0.73 | $0.76 (3.82%) | $0.80 | $0.72 | 255.75 K | $40.56 M |
| 04/15/2025 | $0.70 | $0.71 (1.71%) | $0.75 | $0.70 | 163.75 K | $38.10 M |
| 04/14/2025 | $0.71 | $0.71 (0.62%) | $0.73 | $0.69 | 108.41 K | $38.23 M |
| 04/11/2025 | $0.68 | $0.71 (4.26%) | $0.72 | $0.65 | 142.49 K | $37.94 M |
| 04/10/2025 | $0.67 | $0.66 (-1.22%) | $0.68 | $0.65 | 89.10 K | $35.40 M |
| 04/09/2025 | $0.64 | $0.68 (6.25%) | $0.70 | $0.63 | 296.70 K | $36.39 M |
| 04/08/2025 | $0.70 | $0.65 (-7.11%) | $0.72 | $0.64 | 100.45 K | $34.55 M |
| 04/07/2025 | $0.66 | $0.67 (1.95%) | $0.69 | $0.62 | 276.19 K | $36.01 M |
| 04/04/2025 | $0.71 | $0.68 (-4.8%) | $0.73 | $0.67 | 312.49 K | $36.37 M |
| 04/03/2025 | $0.71 | $0.70 (-1.28%) | $0.75 | $0.70 | 271.08 K | $37.47 M |
| 04/02/2025 | $0.68 | $0.73 (7.43%) | $0.74 | $0.68 | 223.50 K | $39.13 M |
| 04/01/2025 | $0.73 | $0.68 (-7.3%) | $0.74 | $0.68 | 284.52 K | $36.44 M |
| 03/31/2025 | $0.74 | $0.72 (-2.12%) | $0.74 | $0.71 | 178.41 K | $38.76 M |
| 03/28/2025 | $0.73 | $0.75 (2.19%) | $0.75 | $0.69 | 310.20 K | $39.92 M |
| 03/27/2025 | $0.71 | $0.73 (2.8%) | $0.77 | $0.71 | 338.60 K | $39.06 M |
| 03/26/2025 | $0.76 | $0.73 (-3.59%) | $0.77 | $0.73 | 285.50 K | $39.22 M |
| 03/25/2025 | $0.78 | $0.76 (-2.56%) | $0.79 | $0.75 | 135.33 K | $40.67 M |
| 03/24/2025 | $0.81 | $0.79 (-3%) | $0.81 | $0.74 | 372.15 K | $42.04 M |
| 03/21/2025 | $0.78 | $0.79 (0.77%) | $0.79 | $0.75 | 168.62 K | $42.27 M |
| 03/20/2025 | $0.78 | $0.78 (0.76%) | $0.82 | $0.75 | 181.05 K | $41.95 M |
| 03/19/2025 | $0.80 | $0.79 (-0.45%) | $0.80 | $0.76 | 186.35 K | $42.46 M |
| 03/18/2025 | $0.81 | $0.78 (-4.06%) | $0.81 | $0.76 | 338.82 K | $41.47 M |
| 03/17/2025 | $0.80 | $0.81 (0.9%) | $0.82 | $0.78 | 345.04 K | $43.19 M |
| 03/14/2025 | $0.84 | $0.80 (-4.4%) | $0.87 | $0.77 | 1.53 M | $42.82 M |
| 03/13/2025 | $0.82 | $0.80 (-2.56%) | $0.82 | $0.76 | 294.35 K | $42.76 M |
| 03/12/2025 | $0.79 | $0.83 (4.43%) | $0.83 | $0.76 | 381.52 K | $44.15 M |
| 03/11/2025 | $0.83 | $0.79 (-4.52%) | $0.84 | $0.73 | 1.24 M | $42.41 M |
| 03/10/2025 | $0.87 | $0.84 (-2.9%) | $0.95 | $0.83 | 558.31 K | $45.21 M |
| 03/07/2025 | $0.94 | $0.91 (-2.91%) | $0.96 | $0.85 | 590.91 K | $57.66 M |
| 03/06/2025 | $0.90 | $0.93 (3.63%) | $0.98 | $0.89 | 388.93 K | $59.19 M |
| 03/05/2025 | $0.85 | $0.91 (6.99%) | $0.93 | $0.85 | 372.74 K | $57.72 M |
| 03/04/2025 | $0.88 | $0.86 (-2.48%) | $0.89 | $0.84 | 288.61 K | $54.47 M |
| 03/03/2025 | $0.89 | $0.91 (1.79%) | $0.98 | $0.81 | 1.02 M | $57.44 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.
