Get the Stockscreener App
8.35
1.21%
0.10
Pre-market:
8.51
0.16
+1.92%
Xilio Therapeutics Inc Stock (XLO) Price History
The historical daily chart and data for Xilio Therapeutics Inc stock (XLO), show that the latest closing stock price as of May 26, 2026, is $8.35.
- Xilio Therapeutics Inc all-time high stock price is $27.95, occurred on November 16, 2021.
- The lowest Xilio Therapeutics Inc stock price recorded was $0.4618 on March 12, 2026. Since then, Xilio Therapeutics Inc's stock price has risen over 1,708% to $8.35 now.
- The 52-week high stock price for XLO is $16.10, representing a 92.81% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for XLO is $6.4652, indicating a -22.57% decrease from the current share price, occurred on March 12, 2026.
- The closing price of Xilio Therapeutics Inc (XLO) stock in the beginning of 2025 was $16.01. The stock closed the year at $2.69, a loss of over -83.20% for the year.
The table below shows more information about XLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $8.56 | $8.29 | $0.2749 | 22,654.0 | +1.21% |
| May 22, 2026 | $8.60 | $8.17 | $0.425 | 58,469.0 | -3.79% |
| May 21, 2026 | $8.67 | $8.30 | $0.3659 | 16,194.0 | +1.60% |
| May 20, 2026 | $8.44 | $7.97 | $0.47 | 24,700.0 | +3.18% |
| May 19, 2026 | $8.29 | $8.03 | $0.26 | 24,458.0 | +0.37% |
| May 18, 2026 | $8.80 | $8.04 | $0.755 | 51,926.0 | -2.51% |
| May 15, 2026 | $8.81 | $8.34 | $0.47 | 36,919.0 | -5.11% |
| May 14, 2026 | $9.00 | $7.74 | $1.26 | 724,605.0 | +13.53% |
| May 13, 2026 | $7.93 | $7.75 | $0.18 | 23,044.0 | +0.39% |
| May 12, 2026 | $7.92 | $7.69 | $0.23 | 25,617.0 | +0.00% |
| May 11, 2026 | $8.00 | $7.72 | $0.2786 | 19,819.0 | -0.13% |
| May 08, 2026 | $7.91 | $7.60 | $0.31 | 22,946.0 | -0.90% |
| May 07, 2026 | $7.99 | $7.80 | $0.19 | 6,962.0 | -1.14% |
| May 06, 2026 | $8.05 | $7.70 | $0.35 | 19,604.0 | +2.46% |
| May 05, 2026 | $8.65 | $7.40 | $1.25 | 78,924.0 | -7.44% |
| May 04, 2026 | $8.66 | $8.30 | $0.36 | 39,126.0 | +0.12% |
| May 01, 2026 | $8.50 | $7.77 | $0.73 | 49,662.0 | +5.05% |
| Apr 30, 2026 | $8.07 | $7.65 | $0.42 | 25,593.0 | +1.67% |
| Apr 29, 2026 | $8.16 | $7.55 | $0.61 | 31,252.0 | -1.64% |
| Apr 28, 2026 | $8.27 | $7.88 | $0.39 | 33,744.0 | -3.18% |
Xilio Therapeutics Inc Stock (XLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xilio Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xilio Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xilio Therapeutics Inc Stock (XLO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.00 | $7.40 | $1.60 | 1,268,283.0 | +5.43% |
| Apr, 2026 | $9.20 | $7.55 | $1.65 | 657,807.0 | -5.83% |
| Mar, 2026 | $9.25 | $6.47 | $2.78 | 1,045,258.9 | +13.71% |
| Feb, 2026 | $8.48 | $7.04 | $1.44 | 668,328.2 | -11.20% |
| Jan, 2026 | $10.42 | $8.03 | $2.39 | 627,022.4 | -7.08% |
Xilio Therapeutics Inc Stock (XLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.59 | $8.82 | $1.77 | 761,812.2 | -14.16% |
| Nov, 2025 | $12.32 | $9.12 | $3.20 | 1,035,766.1 | -4.91% |
| Oct, 2025 | $12.58 | $10.15 | $2.44 | 944,366.0 | -5.46% |
| Sep, 2025 | $12.74 | $9.52 | $3.22 | 1,337,142.8 | +20.37% |
| Aug, 2025 | $10.22 | $8.61 | $1.61 | 654,036.4 | +7.91% |
| Jul, 2025 | $10.55 | $8.82 | $1.73 | 528,553.2 | -4.57% |
| Jun, 2025 | $10.95 | $8.96 | $1.99 | 1,225,018.6 | -36.46% |
| May, 2025 | $16.52 | $9.24 | $7.28 | 3,500,775.1 | +39.74% |
| Apr, 2025 | $12.04 | $8.68 | $3.36 | 297,868.0 | +5.70% |
| Mar, 2025 | $13.72 | $9.66 | $4.06 | 649,825.6 | -20.04% |
| Feb, 2025 | $23.80 | $8.82 | $14.98 | 15,421,161.4 | +28.51% |
| Jan, 2025 | $17.92 | $9.38 | $8.54 | 590,926.8 | -26.18% |
Xilio Therapeutics Inc Stock (XLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.92 | $11.53 | $6.39 | 1,177,818.4 | -11.01% |
| Nov, 2024 | $21.56 | $11.34 | $10.22 | 383,412.9 | -14.17% |
| Oct, 2024 | $19.60 | $9.96 | $9.64 | 492,345.8 | +61.23% |
| Sep, 2024 | $12.61 | $10.11 | $2.51 | 275,292.2 | -8.18% |
| Aug, 2024 | $13.30 | $9.53 | $3.77 | 192,946.6 | -9.68% |
| Jul, 2024 | $14.42 | $12.04 | $2.38 | 180,802.5 | +0.24% |
| Jun, 2024 | $15.96 | $11.93 | $4.03 | 684,273.3 | -12.27% |
| May, 2024 | $18.48 | $11.71 | $6.77 | 331,367.1 | +3.85% |
| Apr, 2024 | $22.82 | $13.31 | $9.51 | 2,490,633.5 | -3.70% |
| Mar, 2024 | $27.02 | $8.12 | $18.90 | 2,676,990.6 | +52.33% |
| Feb, 2024 | $10.90 | $7.00 | $3.90 | 210,984.4 | +9.08% |
| Jan, 2024 | $13.30 | $7.70 | $5.60 | 516,742.6 | +18.18% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):