Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
1.170
+0.010 (0.86%)
Dec 15, 2025, 11:00 AM EST - Market open
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1.24 | 1.24 | 1.17 | 1.18 | - | 1.72% | 15,933 |
| 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% | 51,616 |
| Dec 10, 2025 | 1.08 | 1.21 | 1.05 | 1.16 | 1.16 | 8.41% | 147,059 |
| 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% | 149,399 |
| Dec 5, 2025 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 4.16% | 26,887 |
| 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% | 2,674 |
| 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% | 10,228 |
| Nov 26, 2025 | 0.96 | 1.01 | 0.91 | 0.91 | 0.91 | -7.11% | 40,767 |
| Nov 25, 2025 | 0.99 | 1.02 | 0.94 | 0.98 | 0.98 | 4.08% | 111,767 |
| Nov 24, 2025 | 0.83 | 0.99 | 0.82 | 0.94 | 0.94 | 13.05% | 64,732 |
| 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% | 65,340 |
| Nov 19, 2025 | 0.84 | 0.86 | 0.78 | 0.80 | 0.80 | -4.23% | 52,717 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -6.67% | 59,009 |
| Nov 17, 2025 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 5.88% | 30,542 |
| Nov 14, 2025 | 0.94 | 0.95 | 0.84 | 0.85 | 0.85 | -11.92% | 48,616 |
| Nov 13, 2025 | 1.06 | 1.09 | 0.96 | 0.97 | 0.97 | -10.65% | 68,591 |
| Nov 12, 2025 | 1.10 | 1.10 | 0.99 | 1.08 | 1.08 | -0.92% | 86,097 |
| Nov 11, 2025 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | -0.27% | 18,965 |
| Nov 10, 2025 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 0.28% | 15,013 |
| Nov 7, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | 0.93% | 26,308 |
| Nov 6, 2025 | 1.16 | 1.17 | 1.07 | 1.08 | 1.08 | -7.69% | 39,390 |
| Nov 5, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.45% | 19,755 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -4.83% | 28,853 |
| Nov 3, 2025 | 1.24 | 1.24 | 1.13 | 1.20 | 1.20 | -4.76% | 111,753 |
| Oct 31, 2025 | 1.24 | 1.26 | 1.19 | 1.26 | 1.26 | 5.00% | 25,504 |
| Oct 30, 2025 | 1.23 | 1.26 | 1.17 | 1.20 | 1.20 | -4.76% | 115,045 |
| Oct 29, 2025 | 1.31 | 1.34 | 1.24 | 1.26 | 1.26 | -2.33% | 95,193 |
| Oct 28, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 91,893 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.28 | 1.35 | 1.35 | -2.88% | 132,133 |
| Oct 24, 2025 | 1.42 | 1.46 | 1.34 | 1.39 | 1.39 | -1.42% | 133,258 |
| Oct 23, 2025 | 1.39 | 1.50 | 1.39 | 1.41 | 1.41 | -1.40% | 131,175 |
| Oct 22, 2025 | 1.54 | 1.54 | 1.39 | 1.43 | 1.43 | -7.14% | 128,031 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.47 | 1.54 | 1.54 | -9.94% | 149,801 |
| Oct 20, 2025 | 1.88 | 1.92 | 1.71 | 1.71 | 1.71 | -9.04% | 79,924 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.83 | 1.88 | 1.88 | -7.84% | 97,672 |
| Oct 16, 2025 | 2.18 | 2.25 | 2.02 | 2.04 | 2.04 | -8.93% | 101,491 |
| Oct 15, 2025 | 2.21 | 2.27 | 2.15 | 2.24 | 2.24 | 0.90% | 96,228 |
| Oct 14, 2025 | 2.03 | 2.25 | 1.96 | 2.22 | 2.22 | 7.77% | 131,976 |
| Oct 13, 2025 | 2.09 | 2.09 | 1.97 | 2.06 | 2.06 | 4.04% | 99,762 |
| Oct 10, 2025 | 2.05 | 2.05 | 1.91 | 1.98 | 1.98 | -3.41% | 187,905 |
| Oct 9, 2025 | 2.02 | 2.09 | 1.98 | 2.05 | 2.05 | 0.49% | 187,517 |
| Oct 8, 2025 | 1.98 | 2.20 | 1.97 | 2.04 | 2.04 | 4.08% | 318,798 |
| Oct 7, 2025 | 2.02 | 2.30 | 1.85 | 1.96 | 1.96 | -2.97% | 610,738 |
| Oct 6, 2025 | 2.09 | 2.25 | 1.95 | 2.02 | 2.02 | -15.13% | 1,059,933 |