-
5 DAY PERFORMANCE
+6.16% -
1 MONTH PERFORMANCE
-4.62% -
3 MONTH PERFORMANCE
-17.55% -
6 MONTH PERFORMANCE
-49.26% -
YEAR-TO-DATE PERFORMANCE
-64.33% -
1 YEAR PERFORMANCE
-58.61%
Xylo Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.17 | $3.10 (-2.32%) | $3.18 | $3.10 | 1,497 | |
| 11/20/2024 | $2.88 | $3.15 (9.38%) | $3.23 | $2.75 | 17,600 | $2.27 M |
| 11/19/2024 | $2.95 | $2.96 (0.34%) | $3.06 | $2.80 | 6,220 | $2.13 M |
| 11/18/2024 | $3.08 | $2.95 (-4.22%) | $3.08 | $2.80 | 4,007 | $2.13 M |
| 11/15/2024 | $2.88 | $2.92 (1.39%) | $3.12 | $2.82 | 10,992 | $2.10 M |
| 11/14/2024 | $2.76 | $2.82 (2.17%) | $3.13 | $2.71 | 11,465 | $2.03 M |
| 11/13/2024 | $2.91 | $2.84 (-2.41%) | $2.99 | $2.75 | 14,142 | $2.05 M |
| 11/12/2024 | $3.11 | $2.92 (-6.11%) | $3.11 | $2.71 | 25,997 | $2.10 M |
| 11/11/2024 | $3.40 | $3.23 (-5%) | $3.60 | $3.01 | 36,233 | $2.33 M |
| 11/08/2024 | $3.42 | $3.35 (-2.05%) | $3.48 | $3.25 | 11,700 | $2.41 M |
| 11/07/2024 | $3.89 | $3.61 (-7.2%) | $3.89 | $3.51 | 108,121 | $2.60 M |
| 11/06/2024 | $3.76 | $3.77 (0.27%) | $3.98 | $3.21 | 131,200 | $2.72 M |
| 11/05/2024 | $3.22 | $3.47 (7.76%) | $3.47 | $3.20 | 18,737 | $2.50 M |
| 11/04/2024 | $3.22 | $3.19 (-0.93%) | $3.37 | $3.12 | 4,900 | $2.30 M |
| 11/01/2024 | $3.35 | $3.21 (-4.18%) | $3.35 | $3.16 | 7,000 | $2.31 M |
| 10/31/2024 | $3.43 | $3.37 (-1.75%) | $3.43 | $3.31 | 3,600 | $2.43 M |
| 10/30/2024 | $3.43 | $3.43 (0%) | $3.43 | $3.22 | 5,300 | $2.47 M |
| 10/29/2024 | $3.48 | $3.20 (-8.05%) | $3.49 | $3.20 | 2,400 | $2.31 M |
| 10/28/2024 | $3.23 | $3.50 (8.36%) | $3.50 | $3.23 | 5,400 | $2.52 M |
| 10/25/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 15,581 | $2.52 M |
| 10/24/2024 | $3.18 | $3.50 (10.06%) | $3.52 | $3.15 | 22,900 | $2.52 M |
| 10/23/2024 | $3.15 | $3.31 (5.08%) | $3.31 | $3.14 | 1,600 | $2.39 M |
| 10/22/2024 | $3.35 | $3.53 (5.37%) | $3.69 | $3.35 | 7,525 | $2.54 M |
| 10/21/2024 | $3.42 | $3.25 (-4.97%) | $3.48 | $3.20 | 9,309 | $2.34 M |
| 10/18/2024 | $3.28 | $3.41 (3.96%) | $3.44 | $3.15 | 13,837 | $2.46 M |
| 10/17/2024 | $3.25 | $3.16 (-2.77%) | $3.25 | $3.08 | 1,613 | $2.28 M |
| 10/16/2024 | $3.09 | $3.09 (0%) | $3.14 | $3.02 | 1,233 | $2.23 M |
| 10/15/2024 | $3.04 | $3.03 (-0.33%) | $3.28 | $3.01 | 5,700 | $2.18 M |
| 10/14/2024 | $3.15 | $3.00 (-4.76%) | $3.30 | $3.00 | 25,057 | $2.16 M |
| 10/11/2024 | $3.03 | $3.07 (1.32%) | $3.07 | $3.03 | 1,000 | $2.21 M |
| 10/10/2024 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.07 | 2,839 | $2.21 M |
| 10/09/2024 | $3.10 | $3.10 (0%) | $3.30 | $3.02 | 9,000 | $2.23 M |
| 10/08/2024 | $3.12 | $3.21 (2.88%) | $3.30 | $2.93 | 4,519 | $2.31 M |
| 10/07/2024 | $3.30 | $3.28 (-0.61%) | $3.40 | $3.09 | 8,819 | $2.13 M |
| 10/04/2024 | $3.09 | $3.33 (7.77%) | $3.47 | $3.09 | 11,237 | $2.16 M |
| 10/03/2024 | $3.05 | $3.07 (0.66%) | $3.14 | $2.99 | 8,722 | $2.00 M |
| 10/02/2024 | $3.24 | $3.05 (-5.86%) | $3.24 | $2.95 | 14,106 | $1.98 M |
| 10/01/2024 | $3.17 | $3.04 (-4.1%) | $3.45 | $2.90 | 16,900 | $1.98 M |
| 09/30/2024 | $3.37 | $3.29 (-2.37%) | $3.37 | $3.06 | 9,440 | $2.14 M |
| 09/27/2024 | $3.61 | $3.58 (-0.83%) | $3.62 | $3.43 | 7,274 | $2.33 M |
| 09/26/2024 | $3.60 | $3.40 (-5.56%) | $3.60 | $3.25 | 8,006 | $2.21 M |
| 09/25/2024 | $3.58 | $3.50 (-2.23%) | $3.65 | $3.50 | 7,940 | $2.28 M |
| 09/24/2024 | $3.51 | $3.66 (4.27%) | $3.67 | $3.51 | 12,609 | $2.38 M |
| 09/23/2024 | $3.62 | $3.67 (1.38%) | $3.69 | $3.54 | 9,623 | $2.39 M |
| 09/20/2024 | $3.79 | $3.65 (-3.69%) | $3.79 | $3.65 | 10,553 | $2.37 M |
| 09/19/2024 | $3.83 | $4.00 (4.44%) | $4.00 | $3.53 | 5,300 | $2.60 M |
| 09/18/2024 | $4.73 | $3.86 (-18.39%) | $4.93 | $3.74 | 32,400 | $2.51 M |
| 09/17/2024 | $4.43 | $4.22 (-4.74%) | $4.96 | $4.13 | 48,400 | $2.74 M |
| 09/16/2024 | $3.96 | $4.40 (11.11%) | $4.40 | $3.62 | 9,349 | $2.86 M |
| 09/13/2024 | $3.65 | $3.79 (3.84%) | $3.96 | $3.55 | 10,800 | $2.46 M |
| 09/12/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 1,424 | $2.60 M |
| 09/11/2024 | $3.70 | $3.80 (2.7%) | $3.90 | $3.50 | 9,800 | $2.47 M |
| 09/10/2024 | $3.73 | $3.85 (3.22%) | $3.96 | $3.73 | 2,400 | $2.50 M |
| 09/09/2024 | $3.90 | $3.97 (1.79%) | $4.00 | $3.50 | 6,400 | $2.58 M |
| 09/06/2024 | $3.59 | $3.72 (3.62%) | $4.00 | $3.59 | 8,800 | $2.42 M |
| 09/05/2024 | $3.69 | $3.72 (0.81%) | $3.94 | $3.55 | 7,844 | $2.42 M |
| 09/04/2024 | $3.56 | $3.77 (5.9%) | $3.77 | $3.41 | 11,700 | $2.45 M |
| 09/03/2024 | $3.27 | $3.36 (2.75%) | $3.60 | $3.27 | 9,536 | $2.18 M |
| 08/30/2024 | $3.32 | $3.45 (3.92%) | $3.47 | $3.32 | 2,607 | $2.24 M |
| 08/29/2024 | $3.26 | $3.60 (10.43%) | $3.60 | $3.26 | 600 | $2.34 M |
| 08/28/2024 | $3.47 | $3.26 (-6.05%) | $3.50 | $3.24 | 3,131 | $2.12 M |
| 08/27/2024 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 800 | $2.39 M |
| 08/26/2024 | $3.96 | $3.67 (-7.32%) | $3.96 | $3.53 | 3,000 | $2.39 M |
| 08/23/2024 | $3.93 | $3.61 (-8.14%) | $4.12 | $3.61 | 8,400 | $2.35 M |
| 08/22/2024 | $3.71 | $4.10 (10.51%) | $4.10 | $3.64 | 13,432 | $2.67 M |
| 08/21/2024 | $3.65 | $3.76 (3.01%) | $3.92 | $3.61 | 9,400 | $2.44 M |