Xcel Brands, Inc. (XELB) NASDAQ
1.35
-0.08999998(-6.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.4 | 1.35 | 1.35 | 1.47 | 1.3 | 16,099 |
| April 01, 2026 | 1.53 | 1.5 | 1.5 | 1.62 | 1.44 | 65,018 |
| March 31, 2026 | 1.56 | 1.55 | 1.55 | 1.61 | 1.45 | 93,616 |
| March 30, 2026 | 1.5 | 1.5 | 1.5 | 1.58 | 1.44 | 24,652 |
| March 27, 2026 | 1.64 | 1.55 | 1.55 | 1.64 | 1.36 | 97,062 |
| March 26, 2026 | 1.6 | 1.58 | 1.58 | 1.65 | 1.56 | 49,624 |
| March 25, 2026 | 1.56 | 1.64 | 1.64 | 1.64 | 1.45 | 35,847 |
| March 24, 2026 | 1.58 | 1.5 | 1.5 | 1.64 | 1.47 | 9,577 |
| March 23, 2026 | 1.58 | 1.61 | 1.61 | 1.69 | 1.5 | 121,043 |
| March 20, 2026 | 1.31 | 1.57 | 1.57 | 1.62 | 1.27 | 134,366 |
| March 19, 2026 | 1.27 | 1.31 | 1.31 | 1.39 | 1.25 | 30,114 |
| March 18, 2026 | 1.3 | 1.37 | 1.37 | 1.43 | 1.26 | 117,332 |
| March 17, 2026 | 1.3 | 1.35 | 1.35 | 1.38 | 1.29 | 34,177 |
| March 16, 2026 | 1.41 | 1.28 | 1.28 | 1.45 | 1.23 | 52,915 |
| March 13, 2026 | 1.54 | 1.42 | 1.42 | 1.6 | 1.4 | 35,842 |
| March 12, 2026 | 1.54 | 1.59 | 1.59 | 1.59 | 1.5 | 28,551 |
| March 11, 2026 | 1.39 | 1.54 | 1.54 | 1.63 | 1.39 | 33,873 |
| March 10, 2026 | 1.46 | 1.37 | 1.37 | 1.53 | 1.35 | 17,608 |
| March 09, 2026 | 1.46 | 1.46 | 1.46 | 1.51 | 1.45 | 13,487 |
| March 06, 2026 | 1.58 | 1.52 | 1.52 | 1.65 | 1.48 | 17,900 |
| March 05, 2026 | 1.54 | 1.61 | 1.61 | 1.73 | 1.48 | 28,076 |
| March 04, 2026 | 1.45 | 1.61 | 1.61 | 1.72 | 1.45 | 26,468 |
| March 03, 2026 | 1.44 | 1.42 | 1.42 | 1.48 | 1.42 | 12,841 |
| March 02, 2026 | 1.45 | 1.6 | 1.6 | 1.65 | 1.45 | 61,300 |
| February 27, 2026 | 1.71 | 1.43 | 1.43 | 1.73 | 1.43 | 102,700 |
| February 26, 2026 | 1.88 | 1.73 | 1.73 | 1.88 | 1.71 | 7,624 |
| February 25, 2026 | 1.8 | 1.83 | 1.83 | 1.93 | 1.76 | 5,700 |
| February 24, 2026 | 2.04 | 1.83 | 1.83 | 2.04 | 1.77 | 14,413 |
| February 23, 2026 | 2.11 | 2.01 | 2.01 | 2.17 | 1.97 | 32,309 |
| February 20, 2026 | 1.98 | 2.17 | 0 | 2.19 | 1.92 | 46,537 |
| February 19, 2026 | 2.06 | 1.99 | 0 | 2.1 | 1.89 | 30,102 |
| February 18, 2026 | 1.91 | 2.05 | 0 | 2.06 | 1.9 | 72,326 |
| February 17, 2026 | 1.88 | 1.91 | 0 | 1.91 | 1.68 | 24,963 |
| February 13, 2026 | 1.83 | 1.89 | 0 | 1.95 | 1.74 | 49,573 |
| February 12, 2026 | 1.9 | 1.73 | 0 | 1.99 | 1.73 | 40,526 |
| February 11, 2026 | 1.73 | 1.84 | 0 | 1.93 | 1.64 | 131,800 |
| February 10, 2026 | 1.53 | 1.67 | 0 | 1.74 | 1.46 | 64,100 |
| February 09, 2026 | 1.66 | 1.56 | 0 | 1.69 | 1.55 | 21,203 |
| February 06, 2026 | 1.61 | 1.62 | 0 | 1.67 | 1.5 | 40,850 |
| February 05, 2026 | 1.62 | 1.68 | 0 | 1.72 | 1.57 | 41,548 |
| February 04, 2026 | 1.58 | 1.68 | 0 | 1.74 | 1.57 | 105,546 |
| February 03, 2026 | 1.44 | 1.59 | 0 | 1.63 | 1.43 | 28,100 |
| February 02, 2026 | 1.48 | 1.46 | 0 | 1.48 | 1.43 | 5,541 |
| January 30, 2026 | 1.41 | 1.49 | 0 | 1.5 | 1.39 | 30,855 |
| January 29, 2026 | 1.33 | 1.43 | 0 | 1.5 | 1.25 | 35,300 |
| January 28, 2026 | 1.47 | 1.42 | 0 | 1.5 | 1.34 | 62,800 |
| January 27, 2026 | 1.5 | 1.47 | 0 | 1.52 | 1.37 | 3,800 |
| January 26, 2026 | 1.57 | 1.52 | 0 | 1.57 | 1.46 | 19,210 |
| January 23, 2026 | 1.47 | 1.56 | 0 | 1.62 | 1.45 | 36,938 |
| January 22, 2026 | 1.4 | 1.58 | 0 | 1.61 | 1.35 | 105,800 |
| January 21, 2026 | 1.42 | 1.4 | 0 | 1.45 | 1.38 | 8,100 |
| January 20, 2026 | 1.31 | 1.45 | 0 | 1.47 | 1.26 | 68,443 |
| January 16, 2026 | 1.34 | 1.32 | 0 | 1.37 | 1.3 | 8,100 |
| January 15, 2026 | 1.26 | 1.29 | 0 | 1.36 | 1.24 | 14,982 |
| January 14, 2026 | 1.28 | 1.33 | 0 | 1.43 | 1.27 | 9,700 |
| January 13, 2026 | 1.24 | 1.36 | 0 | 1.37 | 1.24 | 84,416 |
| January 12, 2026 | 1.24 | 1.25 | 0 | 1.29 | 1.11 | 14,744 |
| January 09, 2026 | 1.29 | 1.25 | 0 | 1.34 | 1.24 | 36,142 |
| January 08, 2026 | 1.15 | 1.27 | 0 | 1.3 | 1.12 | 53,600 |
| January 07, 2026 | 1.16 | 1.12 | 0 | 1.19 | 1.1 | 22,200 |
