Xilio Therapeutics, Inc. - XLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.57	0.57	0.59	0.55	87,500
February 19, 2026	0.58	0.57	0.57	0.58	0.54	197,024
February 18, 2026	0.56	0.57	0.57	0.59	0.54	356,100
February 17, 2026	0.57	0.56	0.56	0.57	0.52	508,400
February 13, 2026	0.58	0.58	0.58	0.6	0.56	333,229
February 12, 2026	0.56	0.6	0.6	0.61	0.52	1.78M
February 11, 2026	0.54	0.54	0.54	0.54	0.5	356,560
February 10, 2026	0.55	0.54	0.54	0.57	0.52	447,788
February 09, 2026	0.53	0.55	0.55	0.55	0.52	238,400
February 06, 2026	0.52	0.54	0.54	0.55	0.51	454,368
February 05, 2026	0.54	0.52	0.52	0.54	0.51	760,900
February 04, 2026	0.55	0.55	0.55	0.57	0.54	300,759
February 03, 2026	0.58	0.55	0.55	0.58	0.53	462,245
February 02, 2026	0.6	0.59	0.59	0.6	0.54	915,598
January 30, 2026	0.6	0.59	0.59	0.6	0.58	524,792
January 29, 2026	0.63	0.61	0.61	0.63	0.6	458,000
January 28, 2026	0.62	0.62	0.62	0.62	0.61	342,021
January 27, 2026	0.63	0.62	0.62	0.64	0.61	84,025
January 26, 2026	0.64	0.63	0.63	0.64	0.61	164,851
January 23, 2026	0.64	0.63	0.63	0.65	0.62	718,439
January 22, 2026	0.62	0.62	0.62	0.63	0.58	1.71M
January 21, 2026	0.63	0.6	0.6	0.63	0.59	600,201
January 20, 2026	0.63	0.63	0.63	0.63	0.61	433,521
January 16, 2026	0.65	0.64	0.64	0.65	0.63	132,900
January 15, 2026	0.66	0.64	0.64	0.66	0.63	521,131
January 14, 2026	0.66	0.65	0.65	0.67	0.64	224,950
January 13, 2026	0.66	0.66	0.66	0.69	0.65	220,047
January 12, 2026	0.71	0.67	0.67	0.71	0.66	157,605
January 09, 2026	0.74	0.68	0.68	0.74	0.68	564,817
January 08, 2026	0.71	0.72	0.72	0.74	0.71	323,300
January 07, 2026	0.7	0.71	0.71	0.72	0.7	383,016
January 06, 2026	0.68	0.7	0.7	0.72	0.68	618,145
January 05, 2026	0.68	0.68	0.68	0.69	0.66	209,400
January 02, 2026	0.65	0.67	0.67	0.69	0.64	377,300
December 31, 2025	0.63	0.64	0.64	0.66	0.63	272,760
December 30, 2025	0.66	0.65	0.65	0.66	0.63	335,300
December 29, 2025	0.65	0.65	0.65	0.66	0.64	407,445
December 26, 2025	0.67	0.66	0.66	0.67	0.66	218,500
December 24, 2025	0.66	0.67	0.67	0.67	0.66	367,000
December 23, 2025	0.66	0.66	0.66	0.67	0.65	110,710
December 22, 2025	0.67	0.66	0.66	0.68	0.65	215,021
December 19, 2025	0.65	0.67	0.67	0.68	0.65	155,420
December 18, 2025	0.65	0.65	0.65	0.67	0.63	327,828
December 17, 2025	0.65	0.65	0.65	0.66	0.64	346,044
December 16, 2025	0.65	0.65	0.65	0.68	0.64	247,400
December 15, 2025	0.69	0.65	0.65	0.7	0.64	1.45M
December 12, 2025	0.71	0.68	0.68	0.73	0.67	678,391
December 11, 2025	0.72	0.71	0.71	0.73	0.71	705,400
December 10, 2025	0.73	0.72	0.72	0.73	0.71	505,837
December 09, 2025	0.73	0.73	0.73	0.74	0.71	474,610
December 08, 2025	0.7	0.73	0.73	0.73	0.68	1.26M
December 05, 2025	0.73	0.73	0.73	0.74	0.69	1.19M
December 04, 2025	0.72	0.74	0.74	0.75	0.7	785,241
December 03, 2025	0.7	0.71	0.71	0.74	0.69	506,414
December 02, 2025	0.72	0.71	0.71	0.74	0.7	422,941
December 01, 2025	0.75	0.74	0.74	0.76	0.73	217,600
November 28, 2025	0.76	0.76	0.76	0.76	0.75	108,029
November 26, 2025	0.76	0.75	0.75	0.77	0.75	143,061
November 25, 2025	0.75	0.75	0.75	0.76	0.75	283,630
November 24, 2025	0.75	0.75	0.75	0.76	0.74	198,839

Xilio Therapeutics, Inc. (XLO) NASDAQ