XWELL, Inc. - XWEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.39	0.38	0.38	0.39	0.37	42,729
February 19, 2026	0.4	0.39	0.39	0.4	0.36	132,100
February 18, 2026	0.4	0.4	0.4	0.41	0.38	37,023
February 17, 2026	0.45	0.42	0.42	0.45	0.39	97,913
February 13, 2026	0.48	0.44	0.44	0.5	0.43	222,900
February 12, 2026	0.39	0.47	0.47	0.47	0.35	356,453
February 11, 2026	0.34	0.39	0.39	0.4	0.33	431,506
February 10, 2026	0.37	0.36	0.36	0.38	0.33	469,385
February 09, 2026	0.38	0.39	0.39	0.41	0.27	6.07M
February 06, 2026	0.36	0.41	0.41	0.42	0.33	581,900
February 05, 2026	0.35	0.38	0.38	0.38	0.33	286,637
February 04, 2026	0.34	0.36	0.36	0.37	0.3	298,005
February 03, 2026	0.32	0.33	0.33	0.36	0.31	670,131
February 02, 2026	0.26	0.31	0.31	0.32	0.26	1.25M
January 30, 2026	0.28	0.32	0.32	0.43	0.27	8.46M
January 29, 2026	0.32	0.29	0.29	0.32	0.28	278,600
January 28, 2026	0.32	0.32	0.32	0.34	0.32	104,907
January 27, 2026	0.34	0.32	0.32	0.34	0.31	191,107
January 26, 2026	0.34	0.34	0.34	0.35	0.32	149,900
January 23, 2026	0.34	0.35	0.35	0.35	0.32	484,352
January 22, 2026	0.35	0.34	0.34	0.36	0.32	1.45M
January 21, 2026	0.37	0.43	0.43	0.44	0.35	7.72M
January 20, 2026	0.39	0.37	0.37	0.39	0.36	226,435
January 16, 2026	0.43	0.39	0.39	0.43	0.39	56,900
January 15, 2026	0.44	0.42	0.42	0.46	0.42	73,200
January 14, 2026	0.44	0.44	0.44	0.46	0.44	33,445
January 13, 2026	0.46	0.45	0.45	0.46	0.44	157,024
January 12, 2026	0.46	0.46	0.46	0.47	0.45	58,700
January 09, 2026	0.46	0.45	0.45	0.46	0.44	49,346
January 08, 2026	0.46	0.46	0.46	0.48	0.46	87,247
January 07, 2026	0.45	0.46	0.46	0.48	0.45	31,236
January 06, 2026	0.44	0.45	0.45	0.46	0.43	38,231
January 05, 2026	0.45	0.43	0.43	0.46	0.43	99,827
January 02, 2026	0.48	0.45	0.45	0.48	0.43	50,820
December 31, 2025	0.51	0.46	0.46	0.51	0.43	136,116
December 30, 2025	0.56	0.5	0.5	0.59	0.48	105,200
December 29, 2025	0.59	0.57	0.57	0.63	0.52	93,453
December 26, 2025	0.65	0.62	0.62	0.65	0.59	34,672
December 24, 2025	0.62	0.63	0.63	0.64	0.61	32,534
December 23, 2025	0.65	0.62	0.62	0.65	0.62	4,091
December 22, 2025	0.65	0.66	0.66	0.67	0.61	22,386
December 19, 2025	0.69	0.66	0.66	0.7	0.65	63,254
December 18, 2025	0.73	0.71	0.71	0.74	0.7	37,611
December 17, 2025	0.76	0.73	0.73	0.77	0.73	6,019
December 16, 2025	0.76	0.74	0.74	0.77	0.74	3,930
December 15, 2025	0.76	0.75	0.75	0.77	0.74	12,933
December 12, 2025	0.76	0.78	0.78	0.78	0.76	15,836
December 11, 2025	0.77	0.78	0.78	0.8	0.77	11,349
December 10, 2025	0.78	0.78	0.78	0.8	0.78	9,044
December 09, 2025	0.78	0.78	0.78	0.8	0.78	12,800
December 08, 2025	0.81	0.79	0.79	0.83	0.78	11,415
December 05, 2025	0.75	0.79	0.79	0.81	0.75	10,229
December 04, 2025	0.78	0.78	0.78	0.79	0.77	5,838
December 03, 2025	0.79	0.8	0.8	0.81	0.78	3,956
December 02, 2025	0.82	0.78	0.78	0.82	0.78	19,632
December 01, 2025	0.76	0.78	0.78	0.8	0.76	28,710
November 28, 2025	0.77	0.76	0.76	0.79	0.76	16,225
November 26, 2025	0.79	0.76	0.76	0.79	0.75	11,813
November 25, 2025	0.73	0.76	0.76	0.78	0.73	12,900
November 24, 2025	0.72	0.73	0.73	0.75	0.72	5,223

XWELL, Inc. (XWEL) NASDAQ