Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.12	2.12	2.12	2.12	-	-	415
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	-5.76%	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	-0.69%	14,851
May 1, 2026	2.10	2.32	2.06	2.32	2.32	8.73%	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
Mar 19, 2026	1.27	1.39	1.25	1.31	1.31	-4.38%	30,214
Mar 18, 2026	1.30	1.43	1.26	1.37	1.37	1.48%	117,332
Mar 17, 2026	1.30	1.38	1.29	1.35	1.35	5.47%	34,177
Mar 16, 2026	1.41	1.45	1.23	1.28	1.28	-9.86%	52,915
Mar 13, 2026	1.54	1.60	1.40	1.42	1.42	-10.69%	40,507
Mar 12, 2026	1.54	1.59	1.50	1.59	1.59	3.25%	28,452
Mar 11, 2026	1.39	1.63	1.39	1.54	1.54	12.41%	33,873
Mar 10, 2026	1.46	1.53	1.35	1.37	1.37	-6.16%	17,608
Mar 9, 2026	1.46	1.51	1.45	1.46	1.46	-3.95%	13,487
Mar 6, 2026	1.58	1.65	1.48	1.52	1.52	-5.59%	17,866
Mar 5, 2026	1.54	1.73	1.48	1.61	1.61	-	28,076
Mar 4, 2026	1.45	1.72	1.45	1.61	1.61	13.38%	26,470
Mar 3, 2026	1.54	1.54	1.42	1.42	1.42	-11.25%	12,841