Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
2.220
-0.160 (-6.72%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 2.40 | 2.41 | 2.20 | 2.30 | 2.30 | -3.36% | 37,502 |
| Apr 28, 2025 | 2.53 | 2.60 | 2.26 | 2.38 | 2.38 | -5.93% | 41,561 |
| Apr 25, 2025 | 2.67 | 2.82 | 2.53 | 2.53 | 2.53 | -15.67% | 145,111 |
| Apr 24, 2025 | 2.33 | 4.20 | 2.32 | 3.00 | 3.00 | 30.72% | 3,661,080 |
| Apr 23, 2025 | 2.36 | 2.59 | 2.21 | 2.30 | 2.30 | -2.75% | 43,214 |
| Apr 22, 2025 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | 9.77% | 2,184 |
| Apr 21, 2025 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | -4.36% | 7,801 |
| Apr 17, 2025 | 2.26 | 2.33 | 2.16 | 2.25 | 2.25 | -3.93% | 36,266 |
| Apr 16, 2025 | 2.38 | 2.38 | 2.31 | 2.34 | 2.34 | -0.85% | 3,033 |
| Apr 15, 2025 | 2.50 | 2.50 | 2.27 | 2.36 | 2.36 | -5.60% | 19,197 |
| Apr 14, 2025 | 2.36 | 2.54 | 2.27 | 2.50 | 2.50 | 5.93% | 14,084 |
| Apr 11, 2025 | 2.30 | 2.56 | 2.20 | 2.36 | 2.36 | 2.61% | 35,847 |
| Apr 10, 2025 | 2.23 | 2.54 | 2.02 | 2.30 | 2.30 | -7.18% | 106,256 |
| Apr 9, 2025 | 2.25 | 2.63 | 2.04 | 2.48 | 2.48 | -0.08% | 182,131 |
| Apr 8, 2025 | 2.66 | 2.67 | 2.48 | 2.48 | 2.48 | -6.77% | 16,557 |
| Apr 7, 2025 | 2.61 | 2.69 | 2.52 | 2.66 | 2.66 | -4.52% | 6,771 |
| Apr 4, 2025 | 2.89 | 2.89 | 2.66 | 2.79 | 2.79 | -3.26% | 13,251 |
| Apr 3, 2025 | 2.94 | 2.94 | 2.73 | 2.88 | 2.88 | -4.95% | 1,768 |
| Apr 2, 2025 | 2.98 | 3.15 | 2.93 | 3.03 | 3.03 | -0.66% | 17,838 |
| Apr 1, 2025 | 2.87 | 3.18 | 2.87 | 3.05 | 3.05 | 8.16% | 117,303 |
| Mar 31, 2025 | 3.03 | 3.14 | 2.60 | 2.82 | 2.82 | -6.93% | 16,028 |
| Mar 28, 2025 | 3.57 | 3.75 | 3.02 | 3.03 | 3.03 | -17.44% | 26,155 |
| Mar 27, 2025 | 3.70 | 3.93 | 3.43 | 3.67 | 3.67 | -2.13% | 20,215 |
| Mar 26, 2025 | 4.44 | 4.44 | 3.54 | 3.75 | 3.75 | -13.79% | 51,737 |
| Mar 25, 2025 | 4.23 | 4.52 | 3.50 | 4.35 | 4.35 | 13.08% | 108,313 |
| Mar 24, 2025 | 2.50 | 4.00 | 2.50 | 3.85 | 3.85 | 20.22% | 34,413 |
| Mar 21, 2025 | 2.69 | 3.20 | 2.62 | 3.20 | 3.20 | 9.55% | 39,115 |
| Mar 20, 2025 | 2.70 | 3.00 | 2.70 | 2.92 | 2.92 | 7.04% | 3,266 |
| Mar 19, 2025 | 2.89 | 2.90 | 2.57 | 2.73 | 2.73 | 0.96% | 18,018 |
| Mar 18, 2025 | 2.81 | 2.84 | 2.70 | 2.70 | 2.70 | 0.07% | 3,128 |
| Mar 17, 2025 | 2.94 | 2.95 | 2.70 | 2.70 | 2.70 | -3.95% | 1,428 |
| Mar 14, 2025 | 2.91 | 3.00 | 2.73 | 2.81 | 2.81 | 3.15% | 2,935 |
| Mar 13, 2025 | 3.04 | 3.10 | 2.70 | 2.73 | 2.73 | -7.22% | 638 |
| Mar 12, 2025 | 2.87 | 3.00 | 2.70 | 2.94 | 2.94 | 8.81% | 7,223 |
| Mar 11, 2025 | 2.65 | 2.76 | 2.60 | 2.70 | 2.70 | - | 10,443 |
| Mar 10, 2025 | 2.78 | 3.00 | 2.65 | 2.70 | 2.70 | -5.30% | 3,999 |
| Mar 7, 2025 | 2.93 | 3.00 | 2.80 | 2.85 | 2.85 | 1.46% | 7,463 |
| Mar 6, 2025 | 2.80 | 2.84 | 2.75 | 2.81 | 2.81 | 0.36% | 2,471 |
| Mar 5, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | -0.96% | 2,579 |
| Mar 4, 2025 | 2.70 | 2.83 | 2.65 | 2.83 | 2.83 | -0.07% | 2,718 |
| Mar 3, 2025 | 3.10 | 3.10 | 2.66 | 2.83 | 2.83 | -5.64% | 22,462 |
| Feb 28, 2025 | 2.96 | 3.02 | 2.90 | 3.00 | 3.00 | -2.44% | 6,161 |
| Feb 27, 2025 | 3.39 | 3.40 | 2.90 | 3.07 | 3.07 | -6.88% | 16,361 |
| Feb 26, 2025 | 3.40 | 3.45 | 3.26 | 3.30 | 3.30 | -4.57% | 4,416 |
| Feb 25, 2025 | 3.59 | 3.59 | 3.30 | 3.46 | 3.46 | -3.46% | 10,436 |
| Feb 24, 2025 | 3.62 | 3.83 | 3.50 | 3.58 | 3.58 | -2.40% | 5,441 |
| Feb 21, 2025 | 3.72 | 3.93 | 3.67 | 3.67 | 3.67 | -5.90% | 6,342 |
| Feb 20, 2025 | 3.81 | 3.99 | 3.70 | 3.90 | 3.90 | 2.09% | 5,201 |
| Feb 19, 2025 | 3.75 | 4.22 | 3.70 | 3.82 | 3.82 | 1.03% | 13,608 |
| Feb 18, 2025 | 4.30 | 4.49 | 3.78 | 3.78 | 3.78 | -6.99% | 6,576 |