XCel Brands, Inc. XELB
NASDAQ · United States · Consumer Non-Durables
$0.7090+0.01 (+1.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.71 | +1.21% | $0.70 | $0.72 | $0.70 | 7.80K |
| 2026-09-30 | $0.70 | -1.80% | $0.70 | $0.75 | $0.69 | 15.70K |
| 2026-09-29 | $0.71 | +0.39% | $0.71 | $0.75 | $0.70 | 25.00K |
| 2026-09-28 | $0.71 | -10.13% | $0.79 | $0.81 | $0.71 | 140.80K |
| 2026-09-25 | $0.79 | 0.00% | $0.83 | $0.85 | $0.79 | 16.20K |
| 2026-09-24 | $0.79 | -6.51% | $0.84 | $0.89 | $0.79 | 28.20K |
| 2026-09-23 | $0.85 | -1.86% | $0.85 | $0.86 | $0.85 | 4.10K |
| 2026-09-22 | $0.86 | +1.16% | $0.86 | $0.90 | $0.86 | 3.10K |
| 2026-09-21 | $0.85 | -1.01% | $0.90 | $0.90 | $0.85 | 2.00K |
| 2026-09-18 | $0.86 | -3.41% | $0.91 | $0.94 | $0.86 | 13.80K |
| 2026-09-17 | $0.89 | +1.16% | $0.87 | $0.94 | $0.87 | 2.70K |
| 2026-09-16 | $0.88 | -3.03% | $0.93 | $0.93 | $0.88 | 1.50K |
| 2026-09-15 | $0.91 | +1.91% | $0.89 | $0.93 | $0.87 | 27.50K |
| 2026-09-14 | $0.89 | +0.09% | $0.92 | $0.92 | $0.85 | 5.50K |
| 2026-09-11 | $0.89 | -0.47% | $0.88 | $0.91 | $0.87 | 5.10K |
| 2026-09-10 | $0.89 | +0.62% | $0.87 | $0.93 | $0.85 | 9.60K |
| 2026-09-09 | $0.89 | -1.30% | $0.89 | $0.93 | $0.89 | 9.60K |
| 2026-09-08 | $0.90 | -1.10% | $0.92 | $0.95 | $0.89 | 26.90K |
| 2026-09-04 | $0.91 | +5.85% | $0.86 | $0.93 | $0.86 | 31.20K |
| 2026-09-03 | $0.86 | -2.87% | $0.90 | $0.90 | $0.86 | 17.20K |
| 2026-09-02 | $0.89 | -1.64% | $0.96 | $0.96 | $0.88 | 10.50K |
| 2026-09-01 | $0.90 | -3.23% | $0.89 | $0.92 | $0.83 | 93.90K |
| 2026-08-31 | $0.93 | -5.01% | $0.95 | $0.98 | $0.88 | 41.70K |
| 2026-08-28 | $0.98 | +4.43% | $0.95 | $1.19 | $0.93 | 783.80K |
| 2026-08-27 | $0.94 | -3.18% | $0.98 | $0.98 | $0.91 | 39.50K |
| 2026-08-26 | $0.97 | +12.59% | $0.93 | $1.08 | $0.90 | 212.40K |
| 2026-08-25 | $0.86 | +6.19% | $0.87 | $0.90 | $0.81 | 100.20K |
| 2026-08-24 | $0.81 | -6.79% | $0.87 | $0.94 | $0.76 | 62.80K |
| 2026-08-21 | $0.87 | +13.30% | $0.75 | $0.87 | $0.72 | 84.90K |
| 2026-08-20 | $0.77 | +10.20% | $0.66 | $0.78 | $0.66 | 176.60K |
| 2026-08-19 | $0.70 | -27.65% | $0.94 | $0.98 | $0.63 | 480.90K |
| 2026-08-18 | $0.96 | -2.83% | $1.00 | $1.03 | $0.96 | 4.10K |
| 2026-08-17 | $0.99 | +5.32% | $0.97 | $1.03 | $0.91 | 25.90K |
| 2026-08-14 | $0.94 | -11.32% | $1.09 | $1.09 | $0.94 | 75.10K |
| 2026-08-13 | $1.06 | +3.92% | $1.03 | $1.13 | $1.02 | 20.90K |
| 2026-08-12 | $1.02 | +7.13% | $0.95 | $1.03 | $0.95 | 28.80K |
| 2026-08-11 | $0.95 | -9.32% | $1.11 | $1.13 | $0.95 | 87.30K |
| 2026-08-10 | $1.05 | -4.11% | $1.06 | $1.10 | $1.00 | 66.90K |
| 2026-08-07 | $1.10 | +2.34% | $1.10 | $1.12 | $1.04 | 25.60K |
| 2026-08-06 | $1.07 | -0.93% | $1.11 | $1.12 | $1.03 | 49.30K |
| 2026-08-05 | $1.08 | -7.69% | $1.14 | $1.19 | $1.06 | 96.90K |
| 2026-08-04 | $1.17 | -4.10% | $1.16 | $1.22 | $1.11 | 49.10K |
| 2026-08-03 | $1.22 | +1.67% | $1.20 | $1.29 | $1.04 | 79.20K |
| 2026-07-31 | $1.20 | -1.64% | $1.25 | $1.25 | $1.14 | 45.10K |
| 2026-07-30 | $1.22 | -1.61% | $1.24 | $1.24 | $1.15 | 52.40K |
| 2026-07-29 | $1.24 | -0.80% | $1.25 | $1.28 | $1.24 | 4.80K |
| 2026-07-28 | $1.25 | -1.57% | $1.26 | $1.28 | $1.25 | 6.10K |
| 2026-07-27 | $1.27 | +3.25% | $1.25 | $1.28 | $1.24 | 8.20K |
| 2026-07-24 | $1.23 | -8.21% | $1.34 | $1.36 | $1.20 | 43.90K |
| 2026-07-23 | $1.34 | -1.47% | $1.33 | $1.40 | $1.33 | 37.70K |
| 2026-07-22 | $1.36 | +4.62% | $1.27 | $1.39 | $1.23 | 56.70K |
| 2026-07-21 | $1.30 | +4.00% | $1.30 | $1.40 | $1.26 | 80.90K |
| 2026-07-20 | $1.25 | -3.10% | $1.33 | $1.49 | $1.25 | 67.40K |
| 2026-07-17 | $1.29 | -7.19% | $1.39 | $1.39 | $1.28 | 55.70K |
| 2026-07-16 | $1.39 | -6.08% | $1.49 | $1.49 | $1.39 | 7.60K |
| 2026-07-15 | $1.48 | -8.07% | $1.57 | $1.58 | $1.42 | 72.90K |
| 2026-07-14 | $1.61 | +8.78% | $1.53 | $1.63 | $1.46 | 41.30K |
| 2026-07-13 | $1.48 | -8.64% | $1.63 | $1.63 | $1.48 | 25.00K |
| 2026-07-10 | $1.62 | +1.89% | $1.59 | $1.63 | $1.56 | 14.50K |
| 2026-07-09 | $1.59 | +7.43% | $1.47 | $1.61 | $1.47 | 15.30K |
| 2026-07-08 | $1.48 | -3.90% | $1.54 | $1.59 | $1.48 | 99.80K |
| 2026-07-07 | $1.54 | -6.10% | $1.61 | $1.62 | $1.50 | 54.20K |
| 2026-07-06 | $1.64 | -5.20% | $1.71 | $1.98 | $1.57 | 345.20K |
| 2026-07-02 | $1.73 | -4.95% | $1.75 | $1.86 | $1.71 | 35.20K |
| 2026-07-01 | $1.82 | +1.11% | $1.83 | $1.96 | $1.72 | 33.00K |
| 2026-06-30 | $1.80 | +1.69% | $1.74 | $1.81 | $1.69 | 70.40K |
| 2026-06-29 | $1.77 | -1.12% | $1.84 | $1.84 | $1.75 | 21.90K |
| 2026-06-26 | $1.79 | +1.70% | $1.72 | $1.85 | $1.72 | 35.70K |
| 2026-06-25 | $1.76 | -7.85% | $1.91 | $1.98 | $1.73 | 127.50K |
| 2026-06-24 | $1.91 | -4.50% | $2.00 | $2.07 | $1.87 | 108.70K |
| 2026-06-23 | $2.00 | 0.00% | $1.96 | $2.00 | $1.88 | 39.10K |
| 2026-06-22 | $2.00 | -1.96% | $2.00 | $2.03 | $1.87 | 70.20K |
| 2026-06-18 | $2.04 | -1.45% | $2.03 | $2.06 | $1.89 | 106.10K |
| 2026-06-17 | $2.07 | -0.96% | $2.04 | $2.08 | $1.99 | 70.70K |
| 2026-06-16 | $2.09 | +8.85% | $1.97 | $2.13 | $1.91 | 230.60K |
| 2026-06-15 | $1.92 | +5.21% | $1.83 | $2.00 | $1.81 | 265.70K |
| 2026-06-12 | $1.83 | +4.29% | $1.71 | $1.85 | $1.69 | 169.90K |
| 2026-06-11 | $1.75 | -3.05% | $1.72 | $1.96 | $1.60 | 335.90K |
| 2026-06-10 | $1.80 | -14.05% | $1.89 | $1.98 | $1.68 | 1.52M |
| 2026-06-09 | $2.10 | +10.53% | $1.80 | $2.21 | $1.77 | 17.13M |
| 2026-06-08 | $1.90 | -5.47% | $2.02 | $2.11 | $1.88 | 19.90K |
| 2026-06-05 | $2.01 | -3.37% | $2.17 | $2.24 | $2.00 | 27.10K |
| 2026-06-04 | $2.08 | -1.23% | $2.08 | $2.22 | $2.07 | 12.30K |
| 2026-06-03 | $2.11 | -8.83% | $2.10 | $2.21 | $2.06 | 13.70K |
| 2026-06-02 | $2.31 | -0.43% | $2.27 | $2.32 | $2.09 | 21.50K |
| 2026-06-01 | $2.32 | +6.67% | $2.22 | $2.32 | $2.07 | 32.60K |
| 2026-05-29 | $2.17 | +1.64% | $2.10 | $2.17 | $2.09 | 14.10K |
| 2026-05-28 | $2.14 | +3.88% | $2.05 | $2.25 | $2.05 | 17.90K |
| 2026-05-27 | $2.06 | -1.44% | $2.07 | $2.12 | $2.03 | 14.60K |
| 2026-05-26 | $2.09 | -5.43% | $2.18 | $2.24 | $2.07 | 15.50K |