Xcel Brands, Inc. - XELB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	1.72	1.66	1.66	1.89	1.56	139,729
July 10, 2025	1.75	1.7	1.7	1.76	1.69	11,727
July 09, 2025	1.64	1.75	1.75	1.8	1.64	80,740
July 08, 2025	1.6	1.64	1.64	1.68	1.59	46,127
July 07, 2025	1.55	1.59	1.59	1.61	1.53	48,600
July 03, 2025	1.77	1.53	1.53	1.77	1.51	223,300
July 02, 2025	1.87	1.9	1.9	1.9	1.82	15,324
July 01, 2025	1.94	1.89	1.89	1.95	1.86	19,300
June 30, 2025	1.86	1.81	1.81	2	1.73	62,115
June 27, 2025	1.81	1.83	1.83	1.95	1.81	18,300
June 26, 2025	1.75	1.79	1.79	1.79	1.7	12,728
June 25, 2025	1.7	1.78	1.78	1.78	1.6	17,304
June 24, 2025	1.74	1.77	1.77	1.8	1.7	35,058
June 23, 2025	1.86	1.82	1.82	1.87	1.61	1.08M
June 20, 2025	1.92	1.86	1.86	1.95	1.84	24,800
June 18, 2025	2	1.9	1.9	2	1.86	2,421
June 17, 2025	1.92	1.95	1.95	2.06	1.86	10,200
June 16, 2025	1.79	1.94	1.94	2.05	1.79	126,733
June 13, 2025	1.87	1.8	1.8	1.95	1.8	10,200
June 12, 2025	1.91	1.89	1.89	1.91	1.74	13,147
June 11, 2025	1.98	1.88	1.88	1.99	1.87	15,500
June 10, 2025	1.91	1.91	1.91	2.1	1.9	20,955
June 09, 2025	1.88	1.95	1.95	1.95	1.7	49,342
June 06, 2025	2.06	1.89	1.89	2.06	1.81	85,143
June 05, 2025	2.42	1.98	1.98	2.45	1.93	181,114
June 04, 2025	2.49	2.31	2.31	2.51	2.31	1.1M
June 03, 2025	2.61	2.42	2.42	2.76	2.42	83,120
June 02, 2025	2.4	2.76	2.76	2.9	2.4	33,139
May 30, 2025	2.48	2.35	2.35	2.52	2.31	16,262
May 29, 2025	3.17	2.57	2.57	3.17	2.45	109,011
May 28, 2025	2.42	2.63	2.63	2.69	2.42	14,765
May 27, 2025	2.41	2.62	2.62	2.62	2.4	4,683
May 23, 2025	2.43	2.44	2.44	2.45	2.32	6,044
May 22, 2025	2.52	2.4	2.4	2.52	2.31	22,800
May 21, 2025	2.62	2.53	2.53	2.73	2.47	4,883
May 20, 2025	2.65	2.6	2.6	3.15	2.5	100,508
May 19, 2025	2.61	2.85	2.85	2.85	2.59	26,006
May 16, 2025	2.59	2.63	2.63	2.7	2.59	2,449
May 15, 2025	2.68	2.69	2.69	2.69	2.32	8,807
May 14, 2025	2.74	2.64	2.64	2.74	2.52	6,000
May 13, 2025	2.52	2.74	2.74	2.74	2.48	10,542
May 12, 2025	2.43	2.56	2.56	2.58	2.4	7,036
May 09, 2025	2.32	2.43	2.43	2.82	2.32	6,034
May 08, 2025	2.29	2.39	2.39	2.39	2.29	5,822
May 07, 2025	2.44	2.37	2.37	2.44	2.31	7,715
May 06, 2025	2.5	2.44	2.44	2.5	2.39	6,680
May 05, 2025	2.7	2.63	2.63	2.85	2.57	11,400
May 02, 2025	2.36	2.79	2.79	2.84	2.36	379,044
May 01, 2025	2.42	2.43	2.43	2.43	2.31	4,425
April 30, 2025	2.19	2.38	2.38	2.38	2.17	45,600
April 29, 2025	2.4	2.3	2.3	2.41	2.2	37,600
April 28, 2025	2.53	2.38	2.38	2.6	2.26	41,561
April 25, 2025	2.67	2.53	2.53	2.82	2.53	145,111
April 24, 2025	2.33	3	3	4.2	2.32	3.66M
April 23, 2025	2.36	2.3	2.3	2.59	2.21	43,723
April 22, 2025	2.2	2.36	2.36	2.36	2.2	2,200
April 21, 2025	2.25	2.15	2.15	2.25	2.12	7,896
April 17, 2025	2.26	2.25	2.25	2.33	2.15	36,300
April 16, 2025	2.38	2.34	2.34	2.38	2.31	3,033
April 15, 2025	2.5	2.36	2.36	2.5	2.27	19,200

Xcel Brands, Inc. (XELB) NASDAQ