Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.03	2.06	1.89	2.04	2.04	-1.45%	106,130
Jun 17, 2026	2.04	2.08	1.99	2.07	2.07	-0.96%	70,971
Jun 16, 2026	1.97	2.13	1.91	2.09	2.09	8.85%	230,587
Jun 15, 2026	1.83	2.00	1.81	1.92	1.92	5.21%	265,810
Jun 12, 2026	1.71	1.85	1.69	1.83	1.83	4.29%	171,380
Jun 11, 2026	1.72	1.96	1.60	1.75	1.75	-3.05%	335,903
Jun 10, 2026	1.89	1.98	1.68	1.81	1.81	-14.05%	1,515,503
Jun 9, 2026	1.80	2.21	1.77	2.10	2.10	10.53%	17,125,145
Jun 8, 2026	2.02	2.11	1.88	1.90	1.90	-5.47%	19,902
Jun 5, 2026	2.17	2.24	2.00	2.01	2.01	-3.37%	27,100
Jun 4, 2026	2.08	2.22	2.07	2.08	2.08	-1.23%	12,331
Jun 3, 2026	2.10	2.21	2.06	2.11	2.11	-8.83%	13,742
Jun 2, 2026	2.27	2.32	2.09	2.31	2.31	-0.43%	21,629
Jun 1, 2026	2.22	2.32	2.07	2.32	2.32	6.67%	32,633
May 29, 2026	2.10	2.18	2.09	2.18	2.18	1.64%	14,071
May 28, 2026	2.05	2.25	2.05	2.14	2.14	3.88%	17,906
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