Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
0.8100
-0.0590 (-6.79%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Xcel Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.87 | 0.94 | 0.76 | 0.81 | 0.81 | -6.79% | 62,791 |
| Aug 21, 2026 | 0.75 | 0.87 | 0.72 | 0.87 | 0.87 | 13.30% | 83,734 |
| Aug 20, 2026 | 0.66 | 0.78 | 0.66 | 0.77 | 0.77 | 10.20% | 175,775 |
| Aug 19, 2026 | 0.94 | 0.98 | 0.63 | 0.70 | 0.70 | -27.65% | 480,584 |
| 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% | 25,888 |
| Aug 14, 2026 | 1.09 | 1.09 | 0.94 | 0.94 | 0.94 | -11.32% | 71,530 |
| Aug 13, 2026 | 1.03 | 1.13 | 1.02 | 1.06 | 1.06 | 3.92% | 20,036 |
| Aug 12, 2026 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | 7.13% | 28,543 |
| Aug 11, 2026 | 1.11 | 1.13 | 0.95 | 0.95 | 0.95 | -9.32% | 86,389 |
| Aug 10, 2026 | 1.06 | 1.10 | 1.00 | 1.05 | 1.05 | -4.11% | 66,377 |
| Aug 7, 2026 | 1.10 | 1.12 | 1.04 | 1.10 | 1.10 | 2.34% | 25,630 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.03 | 1.07 | 1.07 | -0.93% | 49,305 |
| Aug 5, 2026 | 1.14 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 96,840 |
| 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 |
| Jul 27, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 3.25% | 8,230 |
| Jul 24, 2026 | 1.34 | 1.36 | 1.20 | 1.23 | 1.23 | -8.21% | 43,885 |
| Jul 23, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 37,668 |
| Jul 22, 2026 | 1.27 | 1.39 | 1.23 | 1.36 | 1.36 | 4.62% | 56,858 |
| Jul 21, 2026 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | 4.00% | 80,921 |
| Jul 20, 2026 | 1.33 | 1.49 | 1.25 | 1.25 | 1.25 | -3.10% | 67,416 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -7.19% | 55,652 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -6.08% | 7,551 |
| Jul 15, 2026 | 1.57 | 1.58 | 1.42 | 1.48 | 1.48 | -8.07% | 72,874 |
| Jul 14, 2026 | 1.53 | 1.63 | 1.46 | 1.61 | 1.61 | 8.78% | 41,279 |
| Jul 13, 2026 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -8.64% | 25,041 |
| Jul 10, 2026 | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | 1.89% | 14,600 |
| Jul 9, 2026 | 1.47 | 1.61 | 1.47 | 1.59 | 1.59 | 7.43% | 15,259 |
| Jul 8, 2026 | 1.54 | 1.59 | 1.48 | 1.48 | 1.48 | -3.90% | 99,814 |
| Jul 7, 2026 | 1.61 | 1.62 | 1.51 | 1.54 | 1.54 | -6.10% | 54,169 |
| Jul 6, 2026 | 1.71 | 1.98 | 1.57 | 1.64 | 1.64 | -5.20% | 345,180 |
| Jul 2, 2026 | 1.75 | 1.86 | 1.71 | 1.73 | 1.73 | -4.95% | 35,210 |
| Jul 1, 2026 | 1.83 | 1.96 | 1.72 | 1.82 | 1.82 | 1.11% | 33,045 |
| Jun 30, 2026 | 1.74 | 1.81 | 1.69 | 1.80 | 1.80 | 1.69% | 70,454 |
| Jun 29, 2026 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -1.12% | 21,876 |
| Jun 26, 2026 | 1.72 | 1.85 | 1.72 | 1.79 | 1.79 | 1.70% | 35,835 |
| Jun 25, 2026 | 1.91 | 1.98 | 1.73 | 1.76 | 1.76 | -7.85% | 127,488 |
| Jun 24, 2026 | 2.00 | 2.07 | 1.87 | 1.91 | 1.91 | -4.50% | 108,857 |
| Jun 23, 2026 | 1.96 | 2.00 | 1.88 | 2.00 | 2.00 | - | 39,121 |
| Jun 22, 2026 | 2.00 | 2.03 | 1.87 | 2.00 | 2.00 | -1.96% | 70,182 |
| 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 |