Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
1.590
+0.135 (9.28%)
At close: Feb 3, 2026, 4:00 PM EST
1.630
+0.040 (2.52%)
After-hours: Feb 3, 2026, 7:51 PM EST
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.44 | 1.63 | 1.43 | 1.59 | 1.59 | 9.28% | 27,596 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.35% | 5,530 |
| Jan 30, 2026 | 1.41 | 1.50 | 1.39 | 1.49 | 1.49 | 4.20% | 30,662 |
| Jan 29, 2026 | 1.33 | 1.50 | 1.25 | 1.43 | 1.43 | 0.70% | 35,257 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.34 | 1.42 | 1.42 | -3.40% | 62,753 |
| Jan 27, 2026 | 1.50 | 1.52 | 1.37 | 1.47 | 1.47 | -3.29% | 3,761 |
| Jan 26, 2026 | 1.57 | 1.57 | 1.46 | 1.52 | 1.52 | -2.56% | 19,209 |
| Jan 23, 2026 | 1.47 | 1.62 | 1.45 | 1.56 | 1.56 | -1.27% | 35,731 |
| Jan 22, 2026 | 1.40 | 1.61 | 1.35 | 1.58 | 1.58 | 12.86% | 105,130 |
| Jan 21, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 8,051 |
| 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% | 8,087 |
| Jan 15, 2026 | 1.26 | 1.36 | 1.24 | 1.29 | 1.29 | -3.01% | 14,922 |
| Jan 14, 2026 | 1.28 | 1.43 | 1.27 | 1.33 | 1.33 | -2.21% | 9,648 |
| Jan 13, 2026 | 1.24 | 1.37 | 1.24 | 1.36 | 1.36 | 8.80% | 83,790 |
| Jan 12, 2026 | 1.24 | 1.29 | 1.11 | 1.25 | 1.25 | - | 14,730 |
| Jan 9, 2026 | 1.29 | 1.34 | 1.24 | 1.25 | 1.25 | -1.57% | 36,033 |
| 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% | 50,101 |
| 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% | 59,813 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.00 | 1.01 | 1.01 | -17.89% | 93,839 |
| Dec 29, 2025 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -10.22% | 45,180 |
| Dec 26, 2025 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 3.79% | 16,547 |
| 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% | 149,733 |
| Dec 22, 2025 | 1.15 | 1.36 | 1.15 | 1.25 | 1.25 | 4.17% | 56,829 |
| Dec 19, 2025 | 1.11 | 1.25 | 1.10 | 1.20 | 1.20 | 8.11% | 80,697 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 27,102 |
| Dec 17, 2025 | 1.16 | 1.21 | 1.12 | 1.16 | 1.16 | -0.43% | 41,781 |
| Dec 16, 2025 | 1.13 | 1.18 | 1.06 | 1.17 | 1.17 | 1.30% | 12,473 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -0.86% | 57,356 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 21,501 |
| Dec 11, 2025 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 51,863 |
| Dec 10, 2025 | 1.08 | 1.21 | 1.05 | 1.16 | 1.16 | 8.41% | 147,324 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.01 | 1.07 | 1.07 | 2.88% | 89,106 |
| Dec 8, 2025 | 1.09 | 1.09 | 0.97 | 1.04 | 1.04 | 7.36% | 149,434 |
| Dec 5, 2025 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 4.16% | 27,328 |
| Dec 4, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 5,096 |
| Dec 3, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.01% | 2,676 |
| Dec 2, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -0.77% | 11,490 |
| Dec 1, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | 1.81% | 8,386 |
| Nov 28, 2025 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 3.75% | 10,248 |
| Nov 26, 2025 | 0.96 | 1.01 | 0.91 | 0.91 | 0.91 | -7.11% | 40,968 |
| Nov 25, 2025 | 0.99 | 1.02 | 0.94 | 0.98 | 0.98 | 4.08% | 111,859 |
| Nov 24, 2025 | 0.83 | 0.99 | 0.82 | 0.94 | 0.94 | 13.05% | 65,238 |
| Nov 21, 2025 | 0.77 | 0.85 | 0.77 | 0.83 | 0.83 | 10.89% | 37,380 |
| Nov 20, 2025 | 0.80 | 0.84 | 0.74 | 0.75 | 0.75 | -7.09% | 65,394 |