Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	2.43	2.45	2.32	2.44	2.44	1.67%	5,962
May 22, 2025	2.52	2.52	2.31	2.40	2.40	-5.14%	22,780
May 21, 2025	2.62	2.73	2.47	2.53	2.53	-2.69%	4,883
May 20, 2025	2.65	3.15	2.50	2.60	2.60	-8.77%	100,508
May 19, 2025	2.61	2.85	2.59	2.85	2.85	8.37%	26,006
May 16, 2025	2.59	2.70	2.59	2.63	2.63	-2.23%	2,449
May 15, 2025	2.68	2.69	2.32	2.69	2.69	1.89%	8,807
May 14, 2025	2.74	2.74	2.52	2.64	2.64	-3.65%	6,000
May 13, 2025	2.52	2.74	2.48	2.74	2.74	7.03%	10,542
May 12, 2025	2.43	2.58	2.40	2.56	2.56	5.57%	7,036
May 9, 2025	2.32	2.82	2.32	2.43	2.43	1.46%	6,034
May 8, 2025	2.29	2.39	2.29	2.39	2.39	0.84%	5,822
May 7, 2025	2.44	2.44	2.31	2.37	2.37	-3.07%	7,715
May 6, 2025	2.50	2.50	2.39	2.45	2.45	-7.03%	6,680
May 5, 2025	2.70	2.85	2.57	2.63	2.63	-5.73%	11,355
May 2, 2025	2.36	2.84	2.36	2.79	2.79	14.81%	379,044
May 1, 2025	2.42	2.43	2.31	2.43	2.43	2.10%	4,425
Apr 30, 2025	2.19	2.38	2.17	2.38	2.38	3.48%	45,570
Apr 29, 2025	2.40	2.41	2.20	2.30	2.30	-3.36%	37,559
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