Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
0.800
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |