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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.35	0.52	0.52	0.74	0.35	4.86M
December 24, 2024	0.36	0.33	0.33	0.36	0.33	115,425
December 23, 2024	0.4	0.34	0.34	0.42	0.33	657,311
December 20, 2024	0.51	0.4	0.4	0.52	0.36	326,322
December 19, 2024	0.53	0.51	0.51	0.56	0.5	55,216
December 18, 2024	0.55	0.52	0.52	0.59	0.52	32,543
December 17, 2024	0.58	0.53	0.53	0.58	0.52	73,100
December 16, 2024	0.62	0.54	0.54	0.62	0.54	151,093
December 13, 2024	0.63	0.62	0.62	0.63	0.62	53,110
December 12, 2024	0.63	0.63	0.63	0.67	0.63	8,007
December 11, 2024	0.67	0.63	0.63	0.67	0.63	44,700
December 10, 2024	0.68	0.66	0.66	0.68	0.66	49,672
December 09, 2024	0.66	0.66	0.66	0.66	0.64	61,722
December 06, 2024	0.67	0.66	0.66	0.68	0.66	32,352
December 05, 2024	0.67	0.66	0.66	0.68	0.66	35,800
December 04, 2024	0.68	0.67	0.67	0.69	0.67	32,600
December 03, 2024	0.69	0.68	0.68	0.69	0.68	11,124
December 02, 2024	0.7	0.69	0.69	0.7	0.69	9,496
November 29, 2024	0.7	0.69	0.69	0.7	0.69	2,500
November 27, 2024	0.71	0.69	0.69	0.71	0.69	11,127
November 26, 2024	0.69	0.71	0.71	0.71	0.69	1,501
November 25, 2024	0.7	0.68	0.68	0.72	0.68	7,300
November 22, 2024	0.69	0.7	0.7	0.72	0.69	11,700
November 21, 2024	0.7	0.7	0.7	0.7	0.69	5,925
November 20, 2024	0.71	0.71	0.71	0.71	0.67	8,728
November 19, 2024	0.71	0.71	0.71	0.71	0.71	934
November 18, 2024	0.73	0.71	0.71	0.74	0.71	43,221
November 15, 2024	0.74	0.73	0.73	0.75	0.72	31,537
November 14, 2024	0.77	0.76	0.76	0.77	0.76	2,400
November 13, 2024	0.83	0.75	0.75	0.85	0.75	84,100
November 12, 2024	0.75	0.8	0.8	0.8	0.75	2,700
November 11, 2024	0.79	0.76	0.76	0.8	0.75	13,300
November 08, 2024	0.77	0.79	0.79	0.8	0.77	12,000
November 07, 2024	0.82	0.77	0.77	0.82	0.77	3,700
November 06, 2024	0.78	0.79	0.79	0.79	0.77	9,236
November 05, 2024	0.8	0.78	0.78	0.8	0.77	40,346
November 04, 2024	0.79	0.79	0.79	0.79	0.79	4,134
November 01, 2024	0.79	0.79	0.79	0.79	0.79	2,100
October 31, 2024	0.78	0.79	0.79	0.8	0.78	31,610
October 30, 2024	0.81	0.79	0.79	0.82	0.79	6,239
October 29, 2024	0.81	0.81	0.81	0.81	0.79	14,100
October 28, 2024	0.79	0.81	0.81	0.81	0.79	6,800
October 25, 2024	0.79	0.8	0.8	0.81	0.79	22,886
October 24, 2024	0.81	0.81	0.81	0.81	0.81	242
October 23, 2024	0.8	0.8	0.8	0.82	0.8	3,500
October 22, 2024	0.79	0.81	0.81	0.82	0.78	25,616
October 21, 2024	0.8	0.8	0.8	0.83	0.78	29,438
October 18, 2024	0.79	0.79	0.79	0.79	0.75	48,500
October 17, 2024	0.76	0.78	0.78	0.78	0.75	11,100
October 16, 2024	0.74	0.78	0.78	0.78	0.74	57,625
October 15, 2024	0.73	0.73	0.73	0.74	0.73	6,600
October 14, 2024	0.72	0.72	0.72	0.72	0.72	1,880
October 11, 2024	0.73	0.72	0.72	0.73	0.72	65,347
October 10, 2024	0.73	0.73	0.73	0.73	0.73	500
October 09, 2024	0.73	0.73	0.73	0.74	0.73	16,431
October 08, 2024	0.74	0.73	0.73	0.74	0.73	3,500
October 07, 2024	0.73	0.75	0.75	0.75	0.73	2,514
October 04, 2024	0.78	0.76	0.76	0.78	0.76	3,696
October 03, 2024	0.76	0.75	0.75	0.76	0.75	1,300
October 02, 2024	0.73	0.78	0.78	0.78	0.73	28,700

Xcel Brands, Inc. (XELB) NASDAQ