Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
0.9075
+0.0170 (1.91%)
At close: Sep 15, 2026, 4:00 PM EDT
0.8900
-0.0175 (-1.93%)
After-hours: Sep 15, 2026, 4:10 PM EDT
Xcel Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,086 |
| 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 |
| Aug 26, 2026 | 0.93 | 1.08 | 0.90 | 0.97 | 0.97 | 12.59% | 213,108 |
| Aug 25, 2026 | 0.87 | 0.90 | 0.81 | 0.86 | 0.86 | 6.19% | 102,543 |
| Aug 24, 2026 | 0.87 | 0.94 | 0.76 | 0.81 | 0.81 | -6.79% | 62,830 |
| Aug 21, 2026 | 0.75 | 0.87 | 0.72 | 0.87 | 0.87 | 13.30% | 84,986 |
| Aug 20, 2026 | 0.66 | 0.78 | 0.66 | 0.77 | 0.77 | 10.20% | 176,684 |
| Aug 19, 2026 | 0.94 | 0.98 | 0.63 | 0.70 | 0.70 | -27.65% | 480,991 |
| 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% | 26,101 |
| Aug 14, 2026 | 1.09 | 1.09 | 0.94 | 0.94 | 0.94 | -11.32% | 75,072 |
| Aug 13, 2026 | 1.03 | 1.13 | 1.02 | 1.06 | 1.06 | 3.92% | 20,873 |
| Aug 12, 2026 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | 7.13% | 28,753 |
| Aug 11, 2026 | 1.11 | 1.13 | 0.95 | 0.95 | 0.95 | -9.32% | 87,309 |
| Aug 10, 2026 | 1.06 | 1.10 | 1.00 | 1.05 | 1.05 | -4.11% | 66,908 |
| Aug 7, 2026 | 1.10 | 1.12 | 1.04 | 1.10 | 1.10 | 2.34% | 25,649 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.03 | 1.07 | 1.07 | -0.93% | 49,365 |
| Aug 5, 2026 | 1.14 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 96,890 |
| 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 |