Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.62	0.63	0.58	0.60	0.60	-5.65%	66,873
Oct 5, 2026	0.84	0.84	0.57	0.64	0.64	-3.04%	192,878
Oct 2, 2026	0.71	0.72	0.66	0.66	0.66	-7.27%	36,060
Oct 1, 2026	0.70	0.72	0.70	0.71	0.71	1.21%	7,357
Sep 30, 2026	0.70	0.75	0.69	0.70	0.70	-1.80%	15,667
Sep 29, 2026	0.71	0.75	0.70	0.71	0.71	0.39%	24,988
Sep 28, 2026	0.79	0.81	0.71	0.71	0.71	-10.13%	140,725
Sep 25, 2026	0.83	0.85	0.79	0.79	0.79	-	16,178
Sep 24, 2026	0.84	0.89	0.79	0.79	0.79	-6.51%	28,152
Sep 23, 2026	0.85	0.86	0.85	0.85	0.85	-1.86%	4,077
Sep 22, 2026	0.86	0.90	0.86	0.86	0.86	1.16%	3,070
Sep 21, 2026	0.90	0.90	0.85	0.85	0.85	-1.01%	2,035
Sep 18, 2026	0.91	0.94	0.86	0.86	0.86	-3.41%	13,758
Sep 17, 2026	0.87	0.94	0.87	0.89	0.89	1.16%	2,748
Sep 16, 2026	0.93	0.93	0.88	0.88	0.88	-3.03%	1,544
Sep 15, 2026	0.89	0.93	0.87	0.91	0.91	1.91%	27,545
Sep 14, 2026	0.92	0.92	0.85	0.89	0.89	0.09%	5,519
Sep 11, 2026	0.88	0.91	0.87	0.89	0.89	-0.47%	5,086
Sep 10, 2026	0.87	0.93	0.85	0.89	0.89	0.62%	9,649
Sep 9, 2026	0.89	0.93	0.89	0.89	0.89	-1.30%	9,564
Sep 8, 2026	0.92	0.95	0.89	0.90	0.90	-1.10%	26,947
Sep 4, 2026	0.86	0.93	0.86	0.91	0.91	5.85%	31,179
Sep 3, 2026	0.90	0.90	0.86	0.86	0.86	-2.87%	17,160
Sep 2, 2026	0.96	0.96	0.88	0.89	0.89	-1.64%	10,512
Sep 1, 2026	0.89	0.92	0.83	0.90	0.90	-3.23%	93,878
Aug 31, 2026	0.95	0.98	0.88	0.93	0.93	-5.01%	41,731
Aug 28, 2026	0.95	1.19	0.93	0.98	0.98	4.43%	784,150
Aug 27, 2026	0.98	0.98	0.91	0.94	0.94	-3.18%	39,477
Aug 26, 2026	0.93	1.08	0.90	0.97	0.97	12.59%	213,108
Aug 25, 2026	0.87	0.90	0.81	0.86	0.86	6.19%	102,543
Aug 24, 2026	0.87	0.94	0.76	0.81	0.81	-6.79%	62,830
Aug 21, 2026	0.75	0.87	0.72	0.87	0.87	13.30%	84,986
Aug 20, 2026	0.66	0.78	0.66	0.77	0.77	10.20%	176,684
Aug 19, 2026	0.94	0.98	0.63	0.70	0.70	-27.65%	480,991
Aug 18, 2026	1.00	1.03	0.96	0.96	0.96	-2.83%	4,136
Aug 17, 2026	0.97	1.04	0.91	0.99	0.99	5.32%	26,101
Aug 14, 2026	1.09	1.09	0.94	0.94	0.94	-11.32%	75,072
Aug 13, 2026	1.03	1.13	1.02	1.06	1.06	3.92%	20,873
Aug 12, 2026	0.95	1.03	0.95	1.02	1.02	7.13%	28,753
Aug 11, 2026	1.11	1.13	0.95	0.95	0.95	-9.32%	87,309
Aug 10, 2026	1.06	1.10	1.00	1.05	1.05	-4.11%	66,908
Aug 7, 2026	1.10	1.12	1.04	1.10	1.10	2.34%	25,649
Aug 6, 2026	1.11	1.12	1.03	1.07	1.07	-0.93%	49,365
Aug 5, 2026	1.14	1.19	1.06	1.08	1.08	-7.69%	96,890
Aug 4, 2026	1.16	1.22	1.11	1.17	1.17	-4.10%	49,135
Aug 3, 2026	1.20	1.29	1.04	1.22	1.22	1.67%	79,192
Jul 31, 2026	1.25	1.25	1.14	1.20	1.20	-1.64%	45,193
Jul 30, 2026	1.24	1.24	1.15	1.22	1.22	-1.61%	52,456
Jul 29, 2026	1.25	1.28	1.24	1.24	1.24	-0.80%	4,781
Jul 28, 2026	1.26	1.28	1.25	1.25	1.25	-1.57%	6,134