Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
1.261
-0.029 (-2.26%)
Oct 29, 2025, 1:39 PM EDT - Market open

Xcel Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.311.341.261.27--1.55%72,094
Oct 28, 20251.351.351.281.291.29-4.44%91,893
Oct 27, 20251.411.411.281.351.35-2.88%132,133
Oct 24, 20251.421.461.341.391.39-1.42%133,258
Oct 23, 20251.391.501.391.411.41-1.40%131,175
Oct 22, 20251.541.541.391.431.43-7.14%128,031
Oct 21, 20251.691.691.471.541.54-9.94%149,801
Oct 20, 20251.881.921.711.711.71-9.04%79,924
Oct 17, 20252.002.001.831.881.88-7.84%97,672
Oct 16, 20252.182.252.022.042.04-8.93%101,491
Oct 15, 20252.212.272.152.242.240.90%96,228
Oct 14, 20252.032.251.962.222.227.77%131,976
Oct 13, 20252.092.091.972.062.064.04%99,762
Oct 10, 20252.052.051.911.981.98-3.41%187,905
Oct 9, 20252.022.091.982.052.050.49%187,517
Oct 8, 20251.982.201.972.042.044.08%318,798
Oct 7, 20252.022.301.851.961.96-2.97%610,738
Oct 6, 20252.092.251.952.022.02-15.13%1,059,933
Oct 3, 20252.302.662.232.382.3837.57%32,505,713
Oct 2, 20251.751.751.671.731.73-1.14%12,007,769
Oct 1, 20251.721.771.691.751.75-0.57%34,594
Sep 30, 20251.801.871.721.761.76-2.22%27,173
Sep 29, 20251.771.801.731.801.802.27%41,786
Sep 26, 20251.731.801.711.761.761.15%51,138
Sep 25, 20251.611.811.591.741.747.41%172,731
Sep 24, 20251.591.621.551.621.625.19%31,663
Sep 23, 20251.511.641.511.541.54-0.65%54,192
Sep 22, 20251.531.551.441.551.5511.51%61,075
Sep 19, 20251.501.501.391.391.39-6.08%39,316
Sep 18, 20251.481.481.411.481.482.78%26,757
Sep 17, 20251.511.511.411.441.44-4.64%42,617
Sep 16, 20251.491.511.461.511.51-18,999
Sep 15, 20251.511.511.421.511.512.72%85,667
Sep 12, 20251.471.471.421.471.470.68%10,805
Sep 11, 20251.421.471.411.461.460.69%24,302
Sep 10, 20251.401.461.401.451.45-1.36%32,931
Sep 9, 20251.421.471.371.471.470.68%41,474
Sep 8, 20251.471.511.421.461.46-0.68%136,601
Sep 5, 20251.471.471.421.471.47-41,802
Sep 4, 20251.401.481.401.471.47-99,051
Sep 3, 20251.351.491.351.471.478.89%102,669
Sep 2, 20251.351.411.301.351.35-0.74%62,228
Aug 29, 20251.401.401.281.361.36-2.86%97,433
Aug 28, 20251.331.401.331.401.403.70%89,892
Aug 27, 20251.281.371.281.351.353.05%150,308
Aug 26, 20251.261.331.261.311.311.16%72,443
Aug 25, 20251.291.311.251.301.30-1.15%83,631
Aug 22, 20251.181.311.181.311.319.17%284,174
Aug 21, 20251.151.221.131.201.202.56%92,796
Aug 20, 20251.191.191.141.171.17-2.50%80,892