Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.81	0.81	0.81	0.81	0.81	0.39%	233
Oct 23, 2024	0.80	0.82	0.80	0.80	0.80	-1.48%	3,466
Oct 22, 2024	0.79	0.82	0.78	0.82	0.82	1.87%	25,616
Oct 21, 2024	0.80	0.83	0.78	0.80	0.80	1.28%	29,438
Oct 18, 2024	0.79	0.79	0.75	0.79	0.79	0.69%	48,480
Oct 17, 2024	0.76	0.78	0.75	0.78	0.78	-	11,065
Oct 16, 2024	0.74	0.78	0.74	0.78	0.78	8.21%	57,625
Oct 15, 2024	0.73	0.74	0.73	0.73	0.73	0.67%	6,584
Oct 14, 2024	0.72	0.72	0.72	0.72	0.72	-	1,880
Oct 11, 2024	0.73	0.73	0.72	0.72	0.72	-1.63%	65,347
Oct 10, 2024	0.73	0.73	0.73	0.73	0.73	0.85%	472
Oct 9, 2024	0.73	0.74	0.73	0.73	0.73	-0.77%	16,431
Oct 8, 2024	0.74	0.74	0.73	0.73	0.73	-1.81%	3,451
Oct 7, 2024	0.73	0.75	0.73	0.75	0.75	-1.97%	2,514
Oct 4, 2024	0.78	0.78	0.76	0.76	0.76	1.20%	3,566
Oct 3, 2024	0.76	0.76	0.75	0.75	0.75	-3.72%	1,300
Oct 2, 2024	0.73	0.78	0.73	0.78	0.78	6.15%	28,653
Oct 1, 2024	0.72	0.73	0.72	0.73	0.73	-1.76%	2,169
Sep 30, 2024	0.72	0.75	0.72	0.75	0.75	1.08%	3,286
Sep 27, 2024	0.75	0.75	0.72	0.74	0.74	-1.33%	3,272
Sep 26, 2024	0.71	0.75	0.71	0.75	0.75	4.70%	8,932
Sep 25, 2024	0.72	0.72	0.71	0.72	0.72	1.59%	13,480
Sep 24, 2024	0.74	0.74	0.71	0.71	0.71	-5.74%	4,147
Sep 23, 2024	0.75	0.75	0.70	0.75	0.75	-0.35%	9,718
Sep 20, 2024	0.72	0.75	0.70	0.75	0.75	2.96%	36,633
Sep 19, 2024	0.70	0.73	0.70	0.73	0.73	4.11%	16,965
Sep 18, 2024	0.70	0.71	0.70	0.70	0.70	0.73%	22,027
Sep 17, 2024	0.71	0.71	0.70	0.70	0.70	-1.54%	27,424
Sep 16, 2024	0.73	0.74	0.71	0.71	0.71	-3.87%	6,332
Sep 13, 2024	0.71	0.73	0.70	0.73	0.73	4.16%	33,812
Sep 12, 2024	0.70	0.71	0.70	0.71	0.71	1.44%	3,759
Sep 11, 2024	0.70	0.70	0.70	0.70	0.70	0.38%	9,223
Sep 10, 2024	0.69	0.70	0.69	0.69	0.69	2.96%	8,210
Sep 9, 2024	0.71	0.71	0.66	0.67	0.67	-6.45%	93,211
Sep 6, 2024	0.71	0.73	0.70	0.72	0.72	0.38%	47,131
Sep 5, 2024	0.70	0.72	0.70	0.72	0.72	-0.60%	3,709
Sep 4, 2024	0.70	0.72	0.70	0.72	0.72	3.16%	6,750
Sep 3, 2024	0.71	0.71	0.70	0.70	0.70	-0.67%	48,191
Aug 30, 2024	0.70	0.70	0.70	0.70	0.70	0.07%	9,027
Aug 29, 2024	0.71	0.71	0.70	0.70	0.70	-0.04%	13,913
Aug 28, 2024	0.71	0.71	0.70	0.70	0.70	-2.79%	60,403
Aug 27, 2024	0.71	0.72	0.70	0.72	0.72	4.30%	7,236
Aug 26, 2024	0.70	0.71	0.69	0.69	0.69	2.20%	45,486
Aug 23, 2024	0.68	0.70	0.67	0.68	0.68	-5.09%	39,140
Aug 22, 2024	0.69	0.71	0.69	0.71	0.71	3.65%	2,771
Aug 21, 2024	0.72	0.72	0.67	0.69	0.69	-6.33%	16,536
Aug 20, 2024	0.67	0.74	0.67	0.74	0.74	11.51%	12,897
Aug 19, 2024	0.67	0.69	0.66	0.66	0.66	-6.05%	11,873
Aug 16, 2024	0.69	0.70	0.66	0.70	0.70	3.34%	20,359
Aug 15, 2024	0.68	0.74	0.68	0.68	0.68	-2.14%	20,974
Aug 14, 2024	0.74	0.74	0.68	0.70	0.70	-4.28%	35,784
Aug 13, 2024	0.66	0.73	0.66	0.73	0.73	5.23%	31,931
Aug 12, 2024	0.65	0.71	0.65	0.69	0.69	6.98%	31,021
Aug 9, 2024	0.67	0.67	0.65	0.65	0.65	-5.84%	17,246
Aug 8, 2024	0.66	0.69	0.64	0.69	0.69	5.19%	13,849
Aug 7, 2024	0.69	0.69	0.65	0.65	0.65	-6.97%	39,504
Aug 6, 2024	0.72	0.72	0.69	0.70	0.70	1.39%	11,735
Aug 5, 2024	0.66	0.72	0.66	0.69	0.69	1.38%	3,343
Aug 2, 2024	0.72	0.72	0.67	0.68	0.68	-5.42%	17,770
Aug 1, 2024	0.71	0.72	0.71	0.72	0.72	0.70%	16,115
Jul 31, 2024	0.70	0.74	0.70	0.72	0.72	1.72%	19,322
Jul 30, 2024	0.70	0.70	0.70	0.70	0.70	-	1,537
Jul 29, 2024	0.69	0.72	0.69	0.70	0.70	0.41%	1,981
Jul 26, 2024	0.74	0.75	0.69	0.70	0.70	-2.52%	7,561
Jul 25, 2024	0.70	0.75	0.70	0.72	0.72	2.59%	29,617
Jul 24, 2024	0.72	0.74	0.70	0.70	0.70	0.55%	25,501
Jul 23, 2024	0.69	0.76	0.67	0.70	0.70	1.78%	335,525
Jul 22, 2024	0.65	0.69	0.65	0.68	0.68	2.09%	2,316
Jul 19, 2024	0.67	0.72	0.67	0.67	0.67	-1.47%	3,678
Jul 18, 2024	0.69	0.73	0.67	0.68	0.68	-0.61%	2,081
Jul 17, 2024	0.76	0.77	0.68	0.68	0.68	-5.55%	19,636
Jul 16, 2024	0.71	0.72	0.67	0.72	0.72	2.22%	11,185
Jul 15, 2024	0.73	0.73	0.70	0.71	0.71	-3.75%	3,031
Jul 12, 2024	0.70	0.79	0.68	0.74	0.74	8.12%	138,838
Jul 11, 2024	0.65	0.71	0.65	0.68	0.68	3.06%	36,014
Jul 10, 2024	0.65	0.75	0.65	0.66	0.66	1.65%	138,951
Jul 9, 2024	0.59	0.70	0.59	0.65	0.65	3.85%	62,187
Jul 8, 2024	0.61	0.63	0.60	0.63	0.63	2.62%	21,714
Jul 5, 2024	0.61	0.61	0.60	0.61	0.61	-4.69%	7,028
Jul 3, 2024	0.64	0.64	0.64	0.64	0.64	7.02%	469
Jul 2, 2024	0.64	0.65	0.60	0.60	0.60	-2.02%	13,590
Jul 1, 2024	0.60	0.65	0.58	0.61	0.61	3.44%	22,494
Jun 28, 2024	0.61	0.61	0.59	0.59	0.59	-4.45%	17,313
Jun 27, 2024	0.61	0.65	0.61	0.62	0.62	1.23%	60,385
Jun 26, 2024	0.60	0.62	0.60	0.61	0.61	1.67%	5,690
Jun 25, 2024	0.61	0.65	0.60	0.60	0.60	-	11,997
Jun 24, 2024	0.63	0.74	0.60	0.60	0.60	-6.02%	59,511
Jun 21, 2024	0.63	0.70	0.63	0.64	0.64	1.16%	50,366
Jun 20, 2024	0.65	0.69	0.63	0.63	0.63	-4.68%	13,491
Jun 18, 2024	0.69	0.70	0.66	0.66	0.66	-2.85%	12,847
Jun 17, 2024	0.69	0.69	0.67	0.68	0.68	-2.64%	3,901
Jun 14, 2024	0.67	0.72	0.67	0.70	0.70	-0.75%	4,514
Jun 13, 2024	0.67	0.73	0.67	0.71	0.71	1.48%	7,522
Jun 12, 2024	0.72	0.73	0.69	0.70	0.70	-7.30%	71,501
Jun 11, 2024	0.69	0.76	0.69	0.75	0.75	10.09%	65,057
Jun 10, 2024	0.70	0.70	0.68	0.68	0.68	-0.80%	4,100
Jun 7, 2024	0.69	0.69	0.67	0.69	0.69	-0.65%	3,496
Jun 6, 2024	0.69	0.70	0.69	0.69	0.69	-	6,100
Jun 5, 2024	0.69	0.75	0.69	0.69	0.69	0.14%	10,813
Jun 4, 2024	0.73	0.73	0.68	0.69	0.69	-5.35%	9,708