Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
1.610
+0.190 (13.38%)
At close: Mar 4, 2026, 4:00 PM EST
1.600
-0.010 (-0.62%)
After-hours: Mar 4, 2026, 6:25 PM EST
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.45 | 1.72 | 1.45 | 1.61 | 1.61 | 13.38% | 26,469 |
| Mar 3, 2026 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -11.25% | 12,841 |
| Mar 2, 2026 | 1.45 | 1.65 | 1.45 | 1.60 | 1.60 | 11.89% | 61,246 |
| Feb 27, 2026 | 1.71 | 1.73 | 1.43 | 1.43 | 1.43 | -17.34% | 102,050 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.71 | 1.73 | 1.73 | -5.21% | 7,369 |
| Feb 25, 2026 | 1.80 | 1.93 | 1.76 | 1.83 | 1.83 | -0.27% | 5,690 |
| Feb 24, 2026 | 2.04 | 2.04 | 1.77 | 1.83 | 1.83 | -8.96% | 14,403 |
| Feb 23, 2026 | 2.11 | 2.17 | 1.97 | 2.01 | 2.01 | -7.37% | 32,036 |
| Feb 20, 2026 | 1.98 | 2.19 | 1.92 | 2.17 | 2.17 | 9.05% | 45,877 |
| Feb 19, 2026 | 2.06 | 2.10 | 1.89 | 1.99 | 1.99 | -2.93% | 29,955 |
| Feb 18, 2026 | 1.91 | 2.06 | 1.90 | 2.05 | 2.05 | 7.33% | 72,318 |
| Feb 17, 2026 | 1.88 | 1.91 | 1.68 | 1.91 | 1.91 | 1.06% | 24,963 |
| Feb 13, 2026 | 1.83 | 1.95 | 1.74 | 1.89 | 1.89 | 9.25% | 49,573 |
| Feb 12, 2026 | 1.90 | 1.99 | 1.73 | 1.73 | 1.73 | -5.98% | 40,526 |
| Feb 11, 2026 | 1.73 | 1.93 | 1.64 | 1.84 | 1.84 | 10.18% | 131,767 |
| Feb 10, 2026 | 1.53 | 1.74 | 1.46 | 1.67 | 1.67 | 7.05% | 64,088 |
| Feb 9, 2026 | 1.66 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 21,203 |
| Feb 6, 2026 | 1.61 | 1.67 | 1.50 | 1.62 | 1.62 | -3.57% | 40,850 |
| Feb 5, 2026 | 1.62 | 1.72 | 1.57 | 1.68 | 1.68 | - | 41,548 |
| Feb 4, 2026 | 1.58 | 1.74 | 1.57 | 1.68 | 1.68 | 5.66% | 105,546 |
| Feb 3, 2026 | 1.44 | 1.63 | 1.43 | 1.59 | 1.59 | 9.28% | 28,072 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.35% | 5,541 |
| Jan 30, 2026 | 1.41 | 1.50 | 1.39 | 1.49 | 1.49 | 4.20% | 30,855 |
| Jan 29, 2026 | 1.33 | 1.50 | 1.25 | 1.43 | 1.43 | 0.70% | 35,260 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.34 | 1.42 | 1.42 | -3.40% | 62,755 |
| Jan 27, 2026 | 1.50 | 1.52 | 1.37 | 1.47 | 1.47 | -3.29% | 3,767 |
| Jan 26, 2026 | 1.57 | 1.57 | 1.46 | 1.52 | 1.52 | -2.56% | 19,210 |
| Jan 23, 2026 | 1.47 | 1.62 | 1.45 | 1.56 | 1.56 | -1.27% | 36,938 |
| Jan 22, 2026 | 1.40 | 1.61 | 1.35 | 1.58 | 1.58 | 12.86% | 105,800 |
| Jan 21, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 8,071 |
| Jan 20, 2026 | 1.31 | 1.47 | 1.26 | 1.45 | 1.45 | 9.85% | 68,443 |
| Jan 16, 2026 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 8,095 |
| Jan 15, 2026 | 1.26 | 1.36 | 1.24 | 1.29 | 1.29 | -3.01% | 14,982 |
| Jan 14, 2026 | 1.28 | 1.43 | 1.27 | 1.33 | 1.33 | -2.21% | 9,694 |
| Jan 13, 2026 | 1.24 | 1.37 | 1.24 | 1.36 | 1.36 | 8.80% | 84,416 |
| Jan 12, 2026 | 1.24 | 1.29 | 1.11 | 1.25 | 1.25 | - | 14,744 |
| Jan 9, 2026 | 1.29 | 1.34 | 1.24 | 1.25 | 1.25 | -1.57% | 36,142 |
| Jan 8, 2026 | 1.15 | 1.30 | 1.12 | 1.27 | 1.27 | 13.39% | 53,550 |
| Jan 7, 2026 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -1.75% | 22,156 |
| Jan 6, 2026 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 50,451 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 21,740 |
| Jan 2, 2026 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 12,537 |
| Dec 31, 2025 | 1.05 | 1.13 | 1.01 | 1.08 | 1.08 | 6.93% | 60,013 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.00 | 1.01 | 1.01 | -17.89% | 96,348 |
| Dec 29, 2025 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -10.22% | 45,209 |
| Dec 26, 2025 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 3.79% | 16,608 |
| Dec 24, 2025 | 1.39 | 1.45 | 1.29 | 1.32 | 1.32 | -5.04% | 34,002 |
| Dec 23, 2025 | 1.25 | 1.48 | 1.25 | 1.39 | 1.39 | 11.20% | 149,986 |
| Dec 22, 2025 | 1.15 | 1.36 | 1.15 | 1.25 | 1.25 | 4.17% | 56,889 |
| Dec 19, 2025 | 1.11 | 1.25 | 1.10 | 1.20 | 1.20 | 8.11% | 80,814 |