Xcel Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.39	0.44	0.34	0.35	0.35	-12.83%	13,776
Nov 4, 2026	0.36	0.40	0.34	0.40	0.40	5.26%	47,598
Nov 3, 2026	0.36	0.58	0.29	0.38	0.38	5.38%	1,466,065
Nov 2, 2026	0.35	0.38	0.35	0.36	0.36	-2.57%	20,425
Oct 30, 2026	0.34	0.37	0.33	0.37	0.37	-1.07%	36,418
Oct 29, 2026	0.38	0.38	0.35	0.37	0.37	6.79%	27,504
Oct 28, 2026	0.31	0.35	0.31	0.35	0.35	3.39%	30,094
Oct 27, 2026	0.35	0.35	0.33	0.34	0.34	-5.10%	11,840
Oct 26, 2026	0.33	0.36	0.31	0.36	0.36	-0.03%	43,052
Oct 23, 2026	0.35	0.37	0.34	0.36	0.36	-4.98%	25,648
Oct 22, 2026	0.38	0.41	0.36	0.38	0.38	-5.58%	94,503
Oct 21, 2026	0.41	0.42	0.39	0.40	0.40	-5.58%	111,970
Oct 20, 2026	0.39	0.42	0.37	0.42	0.42	-1.06%	141,847
Oct 19, 2026	0.40	0.43	0.36	0.43	0.43	-0.95%	641,280
Oct 16, 2026	0.35	0.51	0.35	0.43	0.43	23.24%	17,364,533
Oct 15, 2026	0.31	0.36	0.27	0.35	0.35	2.71%	68,004
Oct 14, 2026	0.39	0.39	0.29	0.34	0.34	-13.18%	103,120
Oct 13, 2026	0.42	0.42	0.38	0.39	0.39	-13.83%	115,002
Oct 12, 2026	0.55	0.55	0.37	0.45	0.45	-24.30%	726,603
Oct 9, 2026	0.60	0.63	0.57	0.60	0.60	-6.25%	770,523
Oct 8, 2026	0.53	0.75	0.52	0.64	0.64	21.40%	19,925,023
Oct 7, 2026	0.52	0.60	0.52	0.53	0.53	-12.28%	273,736
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%	194,643
Oct 2, 2026	0.71	0.72	0.66	0.66	0.66	-7.27%	36,567
Oct 1, 2026	0.70	0.72	0.70	0.71	0.71	1.21%	7,830
Sep 30, 2026	0.70	0.75	0.69	0.70	0.70	-1.80%	15,668
Sep 29, 2026	0.71	0.75	0.70	0.71	0.71	0.39%	24,993
Sep 28, 2026	0.79	0.81	0.71	0.71	0.71	-10.13%	141,392
Sep 25, 2026	0.83	0.85	0.79	0.79	0.79	-	16,180
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%	3,071
Sep 21, 2026	0.90	0.90	0.85	0.85	0.85	-1.01%	2,061
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%	1,545
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%	5,102
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