Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
3.050
+0.230 (8.16%)
At close: Apr 1, 2025, 4:00 PM
3.000
-0.050 (-1.64%)
After-hours: Apr 1, 2025, 4:05 PM EDT
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.87 | 3.18 | 2.87 | 2.97 | - | 5.32% | 54,999 |
| Mar 31, 2025 | 3.03 | 3.14 | 2.60 | 2.82 | 2.82 | -6.93% | 16,028 |
| Mar 28, 2025 | 3.57 | 3.75 | 3.02 | 3.03 | 3.03 | -17.44% | 26,155 |
| Mar 27, 2025 | 3.70 | 3.93 | 3.43 | 3.67 | 3.67 | -2.13% | 20,215 |
| Mar 26, 2025 | 4.44 | 4.44 | 3.54 | 3.75 | 3.75 | -13.79% | 51,737 |
| Mar 25, 2025 | 4.23 | 4.52 | 3.50 | 4.35 | 4.35 | 13.08% | 108,313 |
| Mar 24, 2025 | 2.50 | 4.00 | 2.50 | 3.85 | 3.85 | 20.22% | 34,413 |
| Mar 21, 2025 | 2.69 | 3.20 | 2.62 | 3.20 | 3.20 | 9.55% | 39,115 |
| Mar 20, 2025 | 2.70 | 3.00 | 2.70 | 2.92 | 2.92 | 7.04% | 3,266 |
| Mar 19, 2025 | 2.89 | 2.90 | 2.57 | 2.73 | 2.73 | 0.96% | 18,018 |
| Mar 18, 2025 | 2.81 | 2.84 | 2.70 | 2.70 | 2.70 | 0.07% | 3,128 |
| Mar 17, 2025 | 2.94 | 2.95 | 2.70 | 2.70 | 2.70 | -3.95% | 1,428 |
| Mar 14, 2025 | 2.91 | 3.00 | 2.73 | 2.81 | 2.81 | 3.15% | 2,935 |
| Mar 13, 2025 | 3.04 | 3.10 | 2.70 | 2.73 | 2.73 | -7.22% | 638 |
| Mar 12, 2025 | 2.87 | 3.00 | 2.70 | 2.94 | 2.94 | 8.81% | 7,223 |
| Mar 11, 2025 | 2.65 | 2.76 | 2.60 | 2.70 | 2.70 | - | 10,443 |
| Mar 10, 2025 | 2.78 | 3.00 | 2.65 | 2.70 | 2.70 | -5.30% | 3,999 |
| Mar 7, 2025 | 2.93 | 3.00 | 2.80 | 2.85 | 2.85 | 1.46% | 7,463 |
| Mar 6, 2025 | 2.80 | 2.84 | 2.75 | 2.81 | 2.81 | 0.36% | 2,471 |
| Mar 5, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | -0.96% | 2,579 |
| Mar 4, 2025 | 2.70 | 2.83 | 2.65 | 2.83 | 2.83 | -0.07% | 2,718 |
| Mar 3, 2025 | 3.10 | 3.10 | 2.66 | 2.83 | 2.83 | -5.64% | 22,462 |
| Feb 28, 2025 | 2.96 | 3.02 | 2.90 | 3.00 | 3.00 | -2.44% | 6,161 |
| Feb 27, 2025 | 3.39 | 3.40 | 2.90 | 3.07 | 3.07 | -6.88% | 16,361 |
| Feb 26, 2025 | 3.40 | 3.45 | 3.26 | 3.30 | 3.30 | -4.57% | 4,416 |
| Feb 25, 2025 | 3.59 | 3.59 | 3.30 | 3.46 | 3.46 | -3.46% | 10,436 |
| Feb 24, 2025 | 3.62 | 3.83 | 3.50 | 3.58 | 3.58 | -2.40% | 5,441 |
| Feb 21, 2025 | 3.72 | 3.93 | 3.67 | 3.67 | 3.67 | -5.90% | 6,342 |
| Feb 20, 2025 | 3.81 | 3.99 | 3.70 | 3.90 | 3.90 | 2.09% | 5,201 |
| Feb 19, 2025 | 3.75 | 4.22 | 3.70 | 3.82 | 3.82 | 1.03% | 13,608 |
| Feb 18, 2025 | 4.30 | 4.49 | 3.78 | 3.78 | 3.78 | -6.99% | 6,576 |
| Feb 14, 2025 | 3.70 | 4.10 | 3.70 | 4.07 | 4.07 | 14.83% | 6,136 |
| Feb 13, 2025 | 3.70 | 4.00 | 3.54 | 3.54 | 3.54 | -4.58% | 2,864 |
| Feb 12, 2025 | 3.61 | 4.03 | 3.55 | 3.71 | 3.71 | 0.41% | 5,589 |
| Feb 11, 2025 | 4.00 | 4.10 | 3.61 | 3.70 | 3.70 | -6.08% | 3,762 |
| Feb 10, 2025 | 4.00 | 4.41 | 3.61 | 3.93 | 3.93 | 1.47% | 11,623 |
| Feb 7, 2025 | 4.00 | 4.07 | 3.74 | 3.88 | 3.88 | -3.10% | 2,582 |
| Feb 6, 2025 | 4.10 | 4.30 | 3.85 | 4.00 | 4.00 | - | 3,394 |
| Feb 5, 2025 | 4.09 | 4.20 | 4.00 | 4.00 | 4.00 | -1.98% | 1,124 |
| Feb 4, 2025 | 4.15 | 4.20 | 3.91 | 4.08 | 4.08 | -2.88% | 6,901 |
| Feb 3, 2025 | 4.21 | 4.39 | 4.20 | 4.20 | 4.20 | -0.64% | 1,165 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.23 | 4.23 | 4.23 | -4.73% | 985 |
| Jan 30, 2025 | 4.21 | 4.52 | 4.21 | 4.44 | 4.44 | 3.14% | 1,767 |
| Jan 29, 2025 | 4.55 | 4.55 | 4.30 | 4.31 | 4.31 | -5.57% | 3,271 |
| Jan 28, 2025 | 4.32 | 4.70 | 4.31 | 4.56 | 4.56 | 3.61% | 3,607 |
| Jan 27, 2025 | 4.25 | 4.53 | 4.25 | 4.40 | 4.40 | -2.22% | 434 |
| Jan 24, 2025 | 4.56 | 4.61 | 4.24 | 4.50 | 4.50 | - | 3,017 |
| Jan 23, 2025 | 4.50 | 4.60 | 4.31 | 4.50 | 4.50 | 4.90% | 2,058 |
| Jan 22, 2025 | 4.30 | 4.40 | 4.24 | 4.29 | 4.29 | -2.41% | 349 |
| Jan 21, 2025 | 4.38 | 4.55 | 4.30 | 4.40 | 4.40 | 1.20% | 1,216 |