5 DAY PERFORMANCE
-3.58%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
-62.83%
1 YEAR PERFORMANCE
-68.33%
Xylo Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $3.70 | $3.66 (-1.08%) | $3.74 | $3.66 | 4,600 | $2.64 M |
| 12/11/2024 | $3.62 | $3.80 (4.97%) | $3.90 | $3.62 | 8,207 | $2.74 M |
| 12/10/2024 | $3.74 | $3.75 (0.27%) | $3.80 | $3.59 | 7,100 | $2.70 M |
| 12/09/2024 | $3.51 | $3.65 (3.99%) | $3.71 | $3.51 | 12,500 | $2.63 M |
| 12/06/2024 | $3.60 | $3.65 (1.39%) | $3.80 | $3.57 | 8,146 | $2.63 M |
| 12/05/2024 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.41 | 5,906 | $2.66 M |
| 12/04/2024 | $3.70 | $3.64 (-1.62%) | $3.75 | $3.40 | 13,500 | $2.62 M |
| 12/03/2024 | $3.60 | $3.64 (1.11%) | $3.75 | $3.40 | 14,314 | $2.62 M |
| 12/02/2024 | $3.65 | $3.59 (-1.64%) | $3.97 | $3.53 | 26,500 | $2.59 M |
| 11/29/2024 | $3.84 | $3.92 (2.08%) | $4.47 | $3.75 | 103,337 | $2.83 M |
| 11/27/2024 | $3.63 | $3.65 (0.55%) | $3.90 | $3.59 | 27,400 | $2.63 M |
| 11/26/2024 | $3.55 | $3.62 (1.97%) | $3.75 | $3.55 | 2,500 | $2.61 M |
| 11/25/2024 | $3.10 | $3.54 (14.19%) | $3.67 | $3.10 | 33,500 | $2.55 M |
| 11/22/2024 | $3.14 | $3.19 (1.59%) | $3.28 | $3.00 | 1,940 | $2.30 M |
| 11/21/2024 | $3.17 | $3.14 (-0.95%) | $3.20 | $3.06 | 4,957 | $2.26 M |
| 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 |