Xylo Technologies Ltd (XYLO)
Aug 22, 2025 - XYLO was delisted (reason: acquired by Pure Capital)
5.07
0.00 (0.00%)
Inactive · Last trade price
on Aug 21, 2025
Xylo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.07 | 5.12 | 5.07 | 5.07 | 5.07 | - | 5,148 |
| Aug 20, 2025 | 5.07 | 5.13 | 5.07 | 5.07 | 5.07 | - | 6,763 |
| Aug 19, 2025 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | - | 1,156 |
| Aug 18, 2025 | 5.07 | 5.17 | 5.05 | 5.07 | 5.07 | -1.17% | 4,097 |
| Aug 15, 2025 | 5.06 | 5.19 | 5.06 | 5.13 | 5.13 | 2.17% | 6,089 |
| Aug 14, 2025 | 5.10 | 5.32 | 5.02 | 5.02 | 5.02 | 0.02% | 6,011 |
| Aug 13, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | -1.57% | 1,830 |
| Aug 12, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | -1.54% | 1,012 |
| Aug 11, 2025 | 5.01 | 5.18 | 5.01 | 5.18 | 5.18 | -0.58% | 938 |
| Aug 8, 2025 | 4.99 | 5.21 | 4.99 | 5.21 | 5.21 | 2.94% | 2,950 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.02% | 49,227 |
| Aug 6, 2025 | 4.99 | 5.12 | 4.99 | 5.06 | 5.06 | -0.24% | 4,484 |
| Aug 5, 2025 | 4.99 | 5.15 | 4.99 | 5.07 | 5.07 | 1.44% | 1,477 |
| Aug 4, 2025 | 5.02 | 5.07 | 4.99 | 5.00 | 5.00 | -1.96% | 7,608 |
| Jul 31, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.20% | 6,320 |
| Jul 30, 2025 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 0.59% | 3,228 |
| Jul 29, 2025 | 5.05 | 5.06 | 4.99 | 5.06 | 5.06 | 0.20% | 3,783 |
| Jul 28, 2025 | 5.08 | 5.08 | 5.01 | 5.05 | 5.05 | -0.79% | 2,440 |
| Jul 25, 2025 | 5.23 | 5.23 | 5.08 | 5.09 | 5.09 | -1.64% | 1,185 |
| Jul 24, 2025 | 5.03 | 5.23 | 5.03 | 5.18 | 5.18 | 1.07% | 12,768 |
| Jul 23, 2025 | 5.00 | 5.15 | 5.00 | 5.12 | 5.12 | 2.67% | 4,840 |
| Jul 22, 2025 | 5.01 | 5.19 | 4.91 | 4.99 | 4.99 | -1.89% | 3,768 |
| Jul 21, 2025 | 5.10 | 5.15 | 5.05 | 5.08 | 5.08 | -1.55% | 915 |
| Jul 18, 2025 | 5.08 | 5.22 | 5.08 | 5.16 | 5.16 | 3.05% | 3,402 |
| Jul 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.13% | 659 |
| Jul 16, 2025 | 5.05 | 5.15 | 4.86 | 4.95 | 4.95 | -1.90% | 45,465 |
| Jul 15, 2025 | 4.95 | 5.13 | 4.80 | 5.05 | 5.05 | 5.63% | 26,890 |
| Jul 14, 2025 | 4.90 | 5.10 | 4.77 | 4.78 | 4.78 | -1.42% | 29,668 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.61% | 907 |
| Jul 10, 2025 | 5.10 | 5.12 | 4.88 | 4.88 | 4.88 | -4.87% | 2,965 |
| Jul 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.79% | 494 |
| Jul 7, 2025 | 4.98 | 5.09 | 4.98 | 5.04 | 5.04 | 1.29% | 1,827 |
| Jul 3, 2025 | 5.11 | 5.11 | 4.98 | 4.98 | 4.98 | -1.07% | 2,696 |
| Jul 2, 2025 | 5.02 | 5.03 | 5.00 | 5.03 | 5.03 | -0.40% | 1,114 |
| Jul 1, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | -0.59% | 1,664 |
| Jun 30, 2025 | 5.01 | 5.10 | 5.01 | 5.08 | 5.08 | 1.56% | 1,186 |
| Jun 27, 2025 | 5.07 | 5.07 | 4.97 | 5.00 | 5.00 | -3.44% | 1,504 |
| Jun 26, 2025 | 4.95 | 5.18 | 4.95 | 5.18 | 5.18 | 2.17% | 1,293 |
| Jun 25, 2025 | 4.98 | 5.10 | 4.85 | 5.07 | 5.07 | -0.88% | 4,331 |
| Jun 24, 2025 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 0.29% | 3,525 |
| Jun 23, 2025 | 5.01 | 5.18 | 5.01 | 5.10 | 5.10 | 2.00% | 3,239 |
| Jun 20, 2025 | 4.86 | 5.04 | 4.83 | 5.00 | 5.00 | -0.40% | 2,009 |
| Jun 18, 2025 | 5.01 | 5.02 | 4.95 | 5.02 | 5.02 | -0.14% | 1,264 |
| Jun 17, 2025 | 4.89 | 5.03 | 4.80 | 5.03 | 5.03 | 2.80% | 1,257 |
| Jun 16, 2025 | 4.95 | 5.05 | 4.81 | 4.89 | 4.89 | -1.41% | 6,307 |
| Jun 13, 2025 | 4.81 | 4.98 | 4.81 | 4.96 | 4.96 | -0.60% | 1,127 |
| Jun 12, 2025 | 4.84 | 5.00 | 4.73 | 4.99 | 4.99 | -1.96% | 5,071 |
| Jun 11, 2025 | 5.19 | 5.22 | 4.95 | 5.09 | 5.09 | 0.79% | 5,193 |
| Jun 10, 2025 | 5.10 | 5.10 | 4.95 | 5.05 | 5.05 | -1.17% | 8,327 |
| Jun 9, 2025 | 4.72 | 5.11 | 4.72 | 5.11 | 5.11 | 5.58% | 2,725 |
| Jun 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.04% | 587 |
| Jun 5, 2025 | 5.25 | 5.26 | 4.79 | 4.79 | 4.79 | -6.81% | 3,872 |
| Jun 3, 2025 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | -1.13% | 3,033 |
| Jun 2, 2025 | 5.12 | 5.20 | 5.06 | 5.20 | 5.20 | 3.98% | 4,259 |
| May 29, 2025 | 5.11 | 5.14 | 4.86 | 5.00 | 5.00 | -0.79% | 957 |
| May 28, 2025 | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | -1.95% | 2,659 |
| May 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.47% | 395 |
| May 23, 2025 | 4.97 | 5.28 | 4.97 | 5.27 | 5.27 | 2.35% | 1,074 |
| May 22, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | -2.28% | 748 |
| May 21, 2025 | 5.10 | 5.27 | 5.10 | 5.27 | 5.27 | 3.93% | 671 |
| May 19, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | -0.98% | 995 |
| May 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.30% | 874 |
| May 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | 260 |
| May 14, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 4,154 |
| May 12, 2025 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -1.92% | 1,105 |
| May 9, 2025 | 5.44 | 5.44 | 5.20 | 5.20 | 5.20 | - | 1,359 |
| May 8, 2025 | 5.29 | 5.40 | 5.19 | 5.20 | 5.20 | -0.67% | 6,256 |
| May 7, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.87% | 4,086 |
| May 6, 2025 | 5.06 | 5.37 | 5.05 | 5.19 | 5.19 | -0.19% | 8,310 |
| May 5, 2025 | 5.04 | 5.73 | 4.81 | 5.20 | 5.20 | 0.19% | 12,144 |
| May 2, 2025 | 5.49 | 5.49 | 5.19 | 5.19 | 5.19 | -2.26% | 2,290 |
| May 1, 2025 | 5.30 | 5.71 | 5.30 | 5.31 | 5.31 | 0.19% | 3,496 |
| Apr 30, 2025 | 5.54 | 5.64 | 5.23 | 5.30 | 5.30 | -4.16% | 6,326 |
| Apr 29, 2025 | 5.35 | 5.85 | 5.28 | 5.53 | 5.53 | 6.96% | 35,818 |
| Apr 28, 2025 | 5.26 | 5.39 | 5.09 | 5.17 | 5.17 | -1.34% | 9,041 |
| Apr 25, 2025 | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -2.42% | 10,015 |
| Apr 24, 2025 | 5.02 | 5.37 | 5.02 | 5.37 | 5.37 | 6.34% | 6,804 |
| Apr 23, 2025 | 5.01 | 5.30 | 5.01 | 5.05 | 5.05 | 2.85% | 6,456 |
| Apr 22, 2025 | 4.84 | 5.24 | 4.72 | 4.91 | 4.91 | -0.81% | 29,506 |
| Apr 21, 2025 | 5.00 | 5.21 | 4.81 | 4.95 | 4.95 | - | 10,777 |
| Apr 17, 2025 | 5.34 | 5.34 | 4.95 | 4.95 | 4.95 | -4.81% | 3,107 |
| Apr 16, 2025 | 4.81 | 5.26 | 4.81 | 5.20 | 5.20 | 8.11% | 79,639 |
| Apr 15, 2025 | 4.93 | 5.35 | 4.81 | 4.81 | 4.81 | -8.73% | 34,819 |
| Apr 14, 2025 | 5.09 | 5.43 | 5.02 | 5.27 | 5.27 | 3.33% | 102,923 |
| Apr 11, 2025 | 5.50 | 5.80 | 4.83 | 5.10 | 5.10 | -1.92% | 98,711 |
| Apr 10, 2025 | 5.00 | 5.70 | 4.90 | 5.20 | 5.20 | -0.95% | 99,954 |
| Apr 9, 2025 | 4.96 | 5.85 | 4.80 | 5.25 | 5.25 | 10.53% | 41,114 |
| Apr 8, 2025 | 5.30 | 5.30 | 4.75 | 4.75 | 4.75 | -5.00% | 5,255 |
| Apr 7, 2025 | 5.04 | 5.29 | 4.70 | 5.00 | 5.00 | 3.09% | 9,157 |
| Apr 4, 2025 | 5.28 | 5.28 | 4.55 | 4.85 | 4.85 | -8.11% | 6,199 |
| Apr 3, 2025 | 5.15 | 5.28 | 5.15 | 5.28 | 5.28 | 5.56% | 2,900 |
| Apr 1, 2025 | 4.96 | 5.08 | 4.95 | 5.00 | 5.00 | 1.83% | 3,391 |
| Mar 31, 2025 | 4.57 | 5.01 | 4.46 | 4.91 | 4.91 | -0.81% | 6,759 |
| Mar 28, 2025 | 4.70 | 5.17 | 4.65 | 4.95 | 4.95 | - | 7,401 |
| Mar 27, 2025 | 5.10 | 5.16 | 4.95 | 4.95 | 4.95 | -1.39% | 5,684 |
| Mar 26, 2025 | 5.01 | 5.20 | 4.90 | 5.02 | 5.02 | 0.20% | 10,374 |
| Mar 25, 2025 | 4.85 | 5.20 | 4.85 | 5.01 | 5.01 | -4.57% | 9,305 |
| Mar 24, 2025 | 5.06 | 5.70 | 5.00 | 5.25 | 5.25 | 1.94% | 27,538 |
| Mar 21, 2025 | 5.04 | 5.50 | 4.66 | 5.15 | 5.15 | 0.86% | 45,166 |
| Mar 20, 2025 | 5.10 | 5.70 | 4.80 | 5.11 | 5.11 | 2.22% | 24,127 |