Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.22	2.29	2.07	2.22	-	1.84%	28,510
May 29, 2026	2.10	2.18	2.09	2.18	2.18	1.64%	13,969
May 28, 2026	2.05	2.25	2.05	2.14	2.14	3.88%	17,896
May 27, 2026	2.07	2.12	2.03	2.06	2.06	-1.44%	14,588
May 26, 2026	2.18	2.24	2.07	2.09	2.09	-5.43%	15,584
May 22, 2026	2.32	2.32	2.09	2.21	2.21	-6.18%	16,330
May 21, 2026	1.99	2.38	1.99	2.36	2.36	12.71%	23,369
May 20, 2026	2.11	2.11	1.97	2.09	2.09	-2.34%	10,681
May 19, 2026	1.86	2.25	1.86	2.14	2.14	9.74%	34,566
May 18, 2026	2.04	2.08	1.95	1.95	1.95	-7.58%	9,036
May 15, 2026	2.05	2.20	2.05	2.11	2.11	-1.86%	18,054
May 14, 2026	1.84	2.20	1.84	2.15	2.15	14.36%	25,096
May 13, 2026	2.03	2.03	1.84	1.88	1.88	-9.18%	13,026
May 12, 2026	2.12	2.12	2.05	2.07	2.07	-2.35%	5,466
May 11, 2026	2.16	2.22	2.05	2.12	2.12	-7.42%	22,148
May 8, 2026	2.30	2.30	2.25	2.29	2.29	-5.77%	5,530
May 7, 2026	2.37	2.45	2.30	2.43	2.43	-	25,640
May 6, 2026	2.33	2.47	2.16	2.43	2.43	4.29%	20,864
May 5, 2026	2.36	2.36	2.25	2.33	2.33	1.30%	17,614
May 4, 2026	2.17	2.31	2.14	2.30	2.30	-0.70%	14,851
May 1, 2026	2.10	2.32	2.06	2.32	2.32	8.74%	12,820
Apr 30, 2026	2.15	2.19	2.00	2.13	2.13	0.47%	36,181
Apr 29, 2026	2.24	2.24	2.12	2.12	2.12	-8.23%	15,501
Apr 28, 2026	2.22	2.31	2.22	2.31	2.31	0.87%	17,381
Apr 27, 2026	2.15	2.29	2.01	2.29	2.29	3.62%	21,704
Apr 24, 2026	2.15	2.22	2.10	2.21	2.21	3.76%	19,714
Apr 23, 2026	2.14	2.18	2.01	2.13	2.13	-4.05%	25,684
Apr 22, 2026	2.13	2.26	2.02	2.22	2.22	1.37%	35,634
Apr 21, 2026	2.20	2.26	2.07	2.19	2.19	-2.23%	21,259
Apr 20, 2026	2.05	2.24	2.01	2.24	2.24	4.67%	31,304
Apr 17, 2026	1.85	2.17	1.85	2.14	2.14	14.44%	75,847
Apr 16, 2026	1.97	1.97	1.77	1.87	1.87	-5.08%	25,090
Apr 15, 2026	1.61	2.05	1.61	1.97	1.97	20.86%	79,523
Apr 14, 2026	1.46	1.64	1.46	1.63	1.63	11.64%	37,990
Apr 13, 2026	1.30	1.46	1.28	1.46	1.46	8.96%	11,759
Apr 10, 2026	1.38	1.39	1.28	1.34	1.34	-2.55%	29,245
Apr 9, 2026	1.51	1.51	1.32	1.38	1.38	-10.13%	28,204
Apr 8, 2026	1.42	1.53	1.42	1.53	1.53	4.79%	50,789
Apr 7, 2026	1.53	1.69	1.41	1.46	1.46	-5.19%	56,291
Apr 6, 2026	1.36	1.57	1.29	1.54	1.54	14.07%	61,750
Apr 2, 2026	1.40	1.47	1.30	1.35	1.35	-6.25%	16,099
Apr 1, 2026	1.53	1.62	1.44	1.44	1.44	-7.10%	65,363
Mar 31, 2026	1.56	1.61	1.45	1.55	1.55	3.33%	93,616
Mar 30, 2026	1.50	1.58	1.44	1.50	1.50	-3.23%	24,653
Mar 27, 2026	1.64	1.64	1.36	1.55	1.55	-1.90%	96,987
Mar 26, 2026	1.60	1.65	1.56	1.58	1.58	-3.66%	48,971
Mar 25, 2026	1.56	1.64	1.45	1.64	1.64	9.33%	35,908
Mar 24, 2026	1.58	1.64	1.47	1.50	1.50	-6.83%	9,577
Mar 23, 2026	1.58	1.69	1.50	1.61	1.61	2.55%	121,049
Mar 20, 2026	1.31	1.62	1.27	1.57	1.57	19.85%	134,633