Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
2.040
+0.080 (4.08%)
At close: Oct 8, 2025, 4:00 PM EDT
1.990
-0.050 (-2.45%)
After-hours: Oct 8, 2025, 4:48 PM EDT
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.98 | 2.20 | 1.97 | 2.06 | - | 4.85% | 296,633 |
| 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 |
| Oct 3, 2025 | 2.30 | 2.66 | 2.23 | 2.38 | 2.38 | 37.57% | 32,505,713 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.67 | 1.73 | 1.73 | -1.14% | 12,007,769 |
| Oct 1, 2025 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | -0.57% | 34,594 |
| Sep 30, 2025 | 1.80 | 1.87 | 1.72 | 1.76 | 1.76 | -2.22% | 27,173 |
| Sep 29, 2025 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 41,786 |
| Sep 26, 2025 | 1.73 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 51,138 |
| Sep 25, 2025 | 1.61 | 1.81 | 1.59 | 1.74 | 1.74 | 7.41% | 172,731 |
| Sep 24, 2025 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 5.19% | 31,663 |
| Sep 23, 2025 | 1.51 | 1.64 | 1.51 | 1.54 | 1.54 | -0.65% | 54,192 |
| Sep 22, 2025 | 1.53 | 1.55 | 1.44 | 1.55 | 1.55 | 11.51% | 61,075 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -6.08% | 39,316 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 2.78% | 26,757 |
| Sep 17, 2025 | 1.51 | 1.51 | 1.41 | 1.44 | 1.44 | -4.64% | 42,617 |
| Sep 16, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | - | 18,999 |
| Sep 15, 2025 | 1.51 | 1.51 | 1.42 | 1.51 | 1.51 | 2.72% | 85,667 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 10,805 |
| Sep 11, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 24,302 |
| Sep 10, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | -1.36% | 32,931 |
| Sep 9, 2025 | 1.42 | 1.47 | 1.37 | 1.47 | 1.47 | 0.68% | 41,474 |
| Sep 8, 2025 | 1.47 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 136,601 |
| Sep 5, 2025 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | - | 41,802 |
| Sep 4, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | - | 99,051 |
| Sep 3, 2025 | 1.35 | 1.49 | 1.35 | 1.47 | 1.47 | 8.89% | 102,669 |
| Sep 2, 2025 | 1.35 | 1.41 | 1.30 | 1.35 | 1.35 | -0.74% | 62,228 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.28 | 1.36 | 1.36 | -2.86% | 97,433 |
| Aug 28, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 89,892 |
| Aug 27, 2025 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 3.05% | 150,308 |
| Aug 26, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 1.16% | 72,443 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | -1.15% | 83,631 |
| Aug 22, 2025 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 9.17% | 284,174 |
| Aug 21, 2025 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 92,796 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 80,892 |
| Aug 19, 2025 | 1.13 | 1.20 | 1.11 | 1.20 | 1.20 | 4.35% | 189,258 |
| Aug 18, 2025 | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | 6.48% | 170,186 |
| Aug 15, 2025 | 1.04 | 1.11 | 1.03 | 1.08 | 1.08 | 1.89% | 88,601 |
| Aug 14, 2025 | 1.06 | 1.11 | 1.02 | 1.06 | 1.06 | -4.50% | 143,205 |
| Aug 13, 2025 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 1.83% | 180,029 |
| Aug 12, 2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | 8.46% | 322,239 |
| Aug 11, 2025 | 1.07 | 1.07 | 0.95 | 1.01 | 1.01 | -6.07% | 959,487 |
| Aug 8, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 415,236 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.10 | 1.13 | 1.13 | -19.86% | 928,903 |
| Aug 6, 2025 | 1.32 | 1.43 | 1.24 | 1.41 | 1.41 | 24.78% | 20,434,365 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -2.59% | 3,209,898 |
| Aug 4, 2025 | 1.10 | 1.20 | 1.05 | 1.16 | 1.16 | 5.45% | 122,320 |
| Aug 1, 2025 | 1.05 | 1.17 | 1.02 | 1.10 | 1.10 | -19.12% | 696,947 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | -5.88% | 66,353 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.43 | 1.45 | 1.45 | -6.77% | 61,185 |