Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	0.36	0.38	0.35	0.36	0.36	-2.40%	54,412
Feb 21, 2025	0.37	0.39	0.37	0.37	0.37	-5.90%	63,424
Feb 20, 2025	0.38	0.40	0.37	0.39	0.39	2.09%	52,011
Feb 19, 2025	0.38	0.42	0.37	0.38	0.38	1.03%	136,084
Feb 18, 2025	0.43	0.45	0.38	0.38	0.38	-6.99%	65,766
Feb 14, 2025	0.37	0.41	0.37	0.41	0.41	14.83%	61,361
Feb 13, 2025	0.37	0.40	0.35	0.35	0.35	-4.58%	28,645
Feb 12, 2025	0.36	0.40	0.35	0.37	0.37	0.41%	55,891
Feb 11, 2025	0.40	0.41	0.36	0.37	0.37	-6.08%	37,624
Feb 10, 2025	0.40	0.44	0.36	0.39	0.39	1.47%	116,234
Feb 7, 2025	0.40	0.41	0.37	0.39	0.39	-3.10%	25,826
Feb 6, 2025	0.41	0.43	0.39	0.40	0.40	-	33,942
Feb 5, 2025	0.41	0.42	0.40	0.40	0.40	-1.98%	11,240
Feb 4, 2025	0.42	0.42	0.39	0.41	0.41	-2.88%	69,012
Feb 3, 2025	0.42	0.44	0.42	0.42	0.42	-0.64%	11,659
Jan 31, 2025	0.45	0.45	0.42	0.42	0.42	-4.73%	9,855
Jan 30, 2025	0.42	0.45	0.42	0.44	0.44	3.14%	17,673
Jan 29, 2025	0.46	0.46	0.43	0.43	0.43	-5.57%	32,719
Jan 28, 2025	0.43	0.47	0.43	0.46	0.46	3.61%	36,072
Jan 27, 2025	0.42	0.45	0.42	0.44	0.44	-2.22%	4,346
Jan 24, 2025	0.46	0.46	0.42	0.45	0.45	-	30,173
Jan 23, 2025	0.45	0.46	0.43	0.45	0.45	4.90%	20,582
Jan 22, 2025	0.43	0.44	0.42	0.43	0.43	-2.41%	3,498
Jan 21, 2025	0.44	0.45	0.43	0.44	0.44	1.20%	12,163
Jan 17, 2025	0.44	0.46	0.43	0.43	0.43	-1.14%	73,985
Jan 16, 2025	0.44	0.45	0.42	0.44	0.44	2.16%	33,740
Jan 15, 2025	0.44	0.48	0.43	0.43	0.43	-0.49%	73,207
Jan 14, 2025	0.45	0.47	0.42	0.43	0.43	-4.92%	491,792
Jan 13, 2025	0.50	0.50	0.44	0.45	0.45	0.56%	38,926
Jan 10, 2025	0.49	0.50	0.45	0.45	0.45	-4.12%	22,021
Jan 8, 2025	0.50	0.52	0.46	0.47	0.47	-8.45%	46,808
Jan 7, 2025	0.49	0.54	0.45	0.51	0.51	3.81%	36,009
Jan 6, 2025	0.55	0.55	0.49	0.50	0.50	-2.36%	45,219
Jan 3, 2025	0.50	0.51	0.46	0.51	0.51	1.60%	102,484
Jan 2, 2025	0.49	0.52	0.48	0.50	0.50	-2.91%	45,962
Dec 31, 2024	0.53	0.53	0.48	0.52	0.52	-1.34%	47,765
Dec 30, 2024	0.47	0.53	0.46	0.52	0.52	7.63%	103,741
Dec 27, 2024	0.49	0.50	0.41	0.49	0.49	-6.53%	266,915
Dec 26, 2024	0.35	0.74	0.35	0.52	0.52	56.25%	4,884,023
Dec 24, 2024	0.36	0.36	0.33	0.33	0.33	-2.32%	115,425
Dec 23, 2024	0.40	0.42	0.33	0.34	0.34	-15.00%	657,311
Dec 20, 2024	0.51	0.52	0.36	0.40	0.40	-21.91%	357,343
Dec 19, 2024	0.53	0.56	0.50	0.51	0.51	-1.23%	55,216
Dec 18, 2024	0.55	0.59	0.52	0.52	0.52	-2.21%	32,646
Dec 17, 2024	0.58	0.58	0.52	0.53	0.53	-2.16%	73,055
Dec 16, 2024	0.62	0.64	0.54	0.54	0.54	-12.83%	151,428
Dec 13, 2024	0.63	0.63	0.62	0.62	0.62	-1.54%	53,639
Dec 12, 2024	0.63	0.67	0.63	0.63	0.63	-	8,007
Dec 11, 2024	0.67	0.67	0.63	0.63	0.63	-3.65%	44,657
Dec 10, 2024	0.68	0.68	0.65	0.66	0.66	-0.70%	49,731
Dec 9, 2024	0.66	0.66	0.64	0.66	0.66	0.75%	62,222
Dec 6, 2024	0.67	0.68	0.66	0.66	0.66	-0.76%	32,452
Dec 5, 2024	0.67	0.68	0.66	0.66	0.66	-1.62%	35,782
Dec 4, 2024	0.68	0.69	0.67	0.67	0.67	-2.06%	32,554
Dec 3, 2024	0.69	0.69	0.68	0.69	0.69	-0.01%	27,183
Dec 2, 2024	0.70	0.70	0.69	0.69	0.69	-0.30%	9,496
Nov 29, 2024	0.70	0.70	0.69	0.69	0.69	-0.41%	2,498
Nov 27, 2024	0.71	0.71	0.69	0.69	0.69	-2.54%	11,127
Nov 26, 2024	0.69	0.71	0.69	0.71	0.71	3.43%	1,501
Nov 25, 2024	0.70	0.72	0.68	0.68	0.68	-1.51%	7,299
Nov 22, 2024	0.69	0.72	0.69	0.70	0.70	-0.01%	11,694
Nov 21, 2024	0.70	0.70	0.69	0.70	0.70	-1.43%	5,925
Nov 20, 2024	0.71	0.71	0.67	0.71	0.71	0.01%	8,380
Nov 19, 2024	0.71	0.71	0.71	0.71	0.71	-0.01%	934
Nov 18, 2024	0.73	0.74	0.71	0.71	0.71	-3.81%	43,221
Nov 15, 2024	0.74	0.75	0.72	0.73	0.73	-4.04%	31,537
Nov 14, 2024	0.77	0.77	0.76	0.76	0.76	1.84%	2,390
Nov 13, 2024	0.83	0.85	0.75	0.75	0.75	-6.11%	84,065
Nov 12, 2024	0.75	0.80	0.75	0.80	0.80	4.61%	2,691
Nov 11, 2024	0.79	0.80	0.75	0.76	0.76	-3.75%	13,267
Nov 8, 2024	0.77	0.80	0.77	0.79	0.79	3.33%	11,982
Nov 7, 2024	0.82	0.82	0.77	0.77	0.77	-2.99%	3,666
Nov 6, 2024	0.78	0.79	0.77	0.79	0.79	1.50%	9,236
Nov 5, 2024	0.80	0.80	0.77	0.78	0.78	-1.28%	40,346
Nov 4, 2024	0.79	0.79	0.79	0.79	0.79	-	4,134
Nov 1, 2024	0.79	0.79	0.79	0.79	0.79	0.09%	2,055
Oct 31, 2024	0.78	0.80	0.78	0.79	0.79	-0.10%	31,610
Oct 30, 2024	0.81	0.82	0.79	0.79	0.79	-1.84%	5,952
Oct 29, 2024	0.81	0.81	0.79	0.81	0.81	-0.63%	14,093
Oct 28, 2024	0.79	0.81	0.79	0.81	0.81	1.26%	6,769
Oct 25, 2024	0.79	0.81	0.79	0.80	0.80	-0.74%	22,888
Oct 24, 2024	0.81	0.81	0.81	0.81	0.81	0.39%	242
Oct 23, 2024	0.80	0.82	0.80	0.80	0.80	-1.48%	3,466
Oct 22, 2024	0.79	0.82	0.78	0.81	0.81	1.87%	25,616
Oct 21, 2024	0.80	0.83	0.78	0.80	0.80	1.28%	29,438
Oct 18, 2024	0.79	0.79	0.75	0.79	0.79	0.69%	48,480
Oct 17, 2024	0.76	0.78	0.75	0.78	0.78	-	11,065
Oct 16, 2024	0.74	0.78	0.74	0.78	0.78	8.21%	57,625
Oct 15, 2024	0.73	0.74	0.73	0.73	0.73	0.67%	6,584
Oct 14, 2024	0.72	0.72	0.72	0.72	0.72	-	1,880
Oct 11, 2024	0.73	0.73	0.72	0.72	0.72	-1.63%	65,347
Oct 10, 2024	0.73	0.73	0.73	0.73	0.73	0.86%	472
Oct 9, 2024	0.73	0.74	0.73	0.73	0.73	-0.77%	16,431
Oct 8, 2024	0.74	0.74	0.73	0.73	0.73	-1.81%	3,451
Oct 7, 2024	0.73	0.75	0.73	0.75	0.75	-1.97%	2,514
Oct 4, 2024	0.78	0.78	0.76	0.76	0.76	1.20%	3,566
Oct 3, 2024	0.76	0.76	0.75	0.75	0.75	-3.72%	1,300
Oct 2, 2024	0.73	0.78	0.73	0.78	0.78	6.15%	28,653
Oct 1, 2024	0.72	0.73	0.72	0.73	0.73	-1.76%	2,169
Sep 30, 2024	0.72	0.75	0.72	0.75	0.75	1.08%	3,286