Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	1.79	2.05	1.79	1.95	1.95	7.94%	122,625
Jun 13, 2025	1.87	1.95	1.80	1.80	1.80	-4.66%	10,184
Jun 12, 2025	1.91	1.91	1.74	1.89	1.89	0.53%	13,147
Jun 11, 2025	1.99	1.99	1.87	1.88	1.88	-1.57%	15,499
Jun 10, 2025	1.91	2.10	1.90	1.91	1.91	-2.05%	20,955
Jun 9, 2025	1.88	1.95	1.70	1.95	1.95	3.17%	49,342
Jun 6, 2025	2.06	2.06	1.81	1.89	1.89	-4.55%	85,143
Jun 5, 2025	2.42	2.45	1.93	1.98	1.98	-14.29%	181,114
Jun 4, 2025	2.49	2.51	2.31	2.31	2.31	-4.55%	1,095,874
Jun 3, 2025	2.61	2.76	2.42	2.42	2.42	-12.32%	83,120
Jun 2, 2025	2.40	2.90	2.40	2.76	2.76	17.45%	33,139
May 30, 2025	2.48	2.52	2.31	2.35	2.35	-8.56%	16,262
May 29, 2025	3.17	3.17	2.45	2.57	2.57	-2.36%	109,011
May 28, 2025	2.42	2.69	2.42	2.63	2.63	0.46%	14,765
May 27, 2025	2.41	2.62	2.40	2.62	2.62	7.38%	4,683
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