XWELL, Inc. XWEL
NASDAQ · United States · Consumer Services
$0.8210-0.02 (-2.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $0.82 | -2.38% | $0.83 | $0.84 | $0.81 | 54.00K |
| 2026-09-30 | $0.84 | -2.33% | $0.85 | $0.89 | $0.84 | 20.10K |
| 2026-09-29 | $0.86 | -4.44% | $0.88 | $0.90 | $0.83 | 30.50K |
| 2026-09-28 | $0.90 | +1.12% | $0.89 | $0.90 | $0.89 | 40.50K |
| 2026-09-25 | $0.89 | 0.00% | $0.89 | $0.92 | $0.89 | 25.70K |
| 2026-09-24 | $0.89 | -1.11% | $0.88 | $0.95 | $0.88 | 34.30K |
| 2026-09-23 | $0.90 | +1.12% | $0.89 | $0.91 | $0.89 | 27.00K |
| 2026-09-22 | $0.89 | -2.20% | $0.91 | $0.91 | $0.89 | 20.30K |
| 2026-09-21 | $0.91 | +1.11% | $0.90 | $0.91 | $0.90 | 11.70K |
| 2026-09-18 | $0.90 | -1.10% | $0.90 | $0.91 | $0.90 | 42.40K |
| 2026-09-17 | $0.91 | 0.00% | $0.90 | $0.91 | $0.90 | 26.90K |
| 2026-09-16 | $0.91 | +1.11% | $0.90 | $0.91 | $0.90 | 15.90K |
| 2026-09-15 | $0.90 | -3.23% | $0.90 | $0.93 | $0.90 | 11.20K |
| 2026-09-14 | $0.93 | -3.12% | $0.94 | $0.97 | $0.92 | 32.70K |
| 2026-09-11 | $0.96 | +2.13% | $0.95 | $0.96 | $0.95 | 5.40K |
| 2026-09-10 | $0.94 | +1.08% | $0.96 | $0.96 | $0.94 | 26.80K |
| 2026-09-09 | $0.93 | -3.12% | $0.96 | $0.99 | $0.93 | 76.50K |
| 2026-09-08 | $0.96 | -2.04% | $0.96 | $0.97 | $0.92 | 26.80K |
| 2026-09-04 | $0.98 | +1.03% | $0.96 | $0.98 | $0.96 | 16.40K |
| 2026-09-03 | $0.97 | 0.00% | $0.95 | $0.97 | $0.94 | 18.80K |
| 2026-09-02 | $0.97 | +2.11% | $0.97 | $0.97 | $0.95 | 13.70K |
| 2026-09-01 | $0.95 | +4.40% | $0.95 | $0.97 | $0.93 | 20.10K |
| 2026-08-31 | $0.91 | -9.90% | $0.97 | $1.00 | $0.91 | 76.80K |
| 2026-08-28 | $1.01 | +2.02% | $1.00 | $1.04 | $0.98 | 35.50K |
| 2026-08-27 | $0.99 | -1.00% | $1.00 | $1.04 | $0.99 | 23.70K |
| 2026-08-26 | $1.00 | -0.99% | $1.03 | $1.17 | $0.96 | 158.40K |
| 2026-08-25 | $1.01 | +1.00% | $1.03 | $1.03 | $0.99 | 25.10K |
| 2026-08-24 | $1.00 | -3.85% | $1.01 | $1.04 | $0.98 | 45.80K |
| 2026-08-21 | $1.04 | +11.83% | $0.93 | $1.07 | $0.93 | 110.50K |
| 2026-08-20 | $0.93 | -2.11% | $0.90 | $0.94 | $0.90 | 13.40K |
| 2026-08-19 | $0.95 | +1.06% | $0.90 | $0.96 | $0.87 | 20.70K |
| 2026-08-18 | $0.94 | +1.08% | $0.93 | $0.96 | $0.92 | 23.60K |
| 2026-08-17 | $0.93 | -5.10% | $0.95 | $0.99 | $0.93 | 27.40K |
| 2026-08-14 | $0.98 | -2.97% | $0.97 | $1.01 | $0.96 | 10.70K |
| 2026-08-13 | $1.01 | -1.94% | $1.01 | $1.03 | $0.95 | 8.20K |
| 2026-08-12 | $1.03 | +4.04% | $0.95 | $1.03 | $0.95 | 25.10K |
| 2026-08-11 | $0.99 | +3.13% | $0.96 | $0.99 | $0.93 | 40.20K |
| 2026-08-10 | $0.96 | -6.80% | $1.01 | $1.04 | $0.96 | 48.10K |
| 2026-08-07 | $1.03 | -4.63% | $1.04 | $1.09 | $1.00 | 37.00K |
| 2026-08-06 | $1.08 | +8.00% | $1.02 | $1.08 | $1.02 | 24.60K |
| 2026-08-05 | $1.00 | -3.85% | $1.06 | $1.06 | $1.00 | 17.80K |
| 2026-08-04 | $1.04 | -4.59% | $1.06 | $1.07 | $1.03 | 35.40K |
| 2026-08-03 | $1.09 | +11.22% | $0.97 | $1.09 | $0.97 | 30.70K |
| 2026-07-31 | $0.98 | -10.09% | $1.06 | $1.09 | $0.98 | 56.20K |
| 2026-07-30 | $1.09 | +2.83% | $1.03 | $1.11 | $1.03 | 23.10K |
| 2026-07-29 | $1.06 | +0.95% | $1.05 | $1.07 | $1.03 | 24.90K |
| 2026-07-28 | $1.05 | -0.94% | $1.05 | $1.08 | $1.04 | 13.00K |
| 2026-07-27 | $1.06 | +0.95% | $1.07 | $1.10 | $1.04 | 16.30K |
| 2026-07-24 | $1.05 | 0.00% | $1.05 | $1.09 | $1.05 | 31.80K |
| 2026-07-23 | $1.05 | -1.87% | $1.07 | $1.07 | $1.05 | 9.50K |
| 2026-07-22 | $1.07 | 0.00% | $1.06 | $1.13 | $1.06 | 43.50K |
| 2026-07-21 | $1.07 | -2.73% | $1.07 | $1.11 | $1.07 | 32.90K |
| 2026-07-20 | $1.10 | +2.80% | $1.06 | $1.10 | $1.05 | 20.80K |
| 2026-07-17 | $1.07 | +1.90% | $1.03 | $1.07 | $1.03 | 24.70K |
| 2026-07-16 | $1.05 | -2.78% | $1.07 | $1.10 | $1.01 | 80.30K |
| 2026-07-15 | $1.08 | +13.68% | $0.91 | $1.11 | $0.91 | 150.40K |
| 2026-07-14 | $0.95 | +1.06% | $0.91 | $0.95 | $0.89 | 39.40K |
| 2026-07-13 | $0.94 | -1.05% | $0.95 | $0.97 | $0.93 | 61.60K |
| 2026-07-10 | $0.95 | -5.00% | $0.97 | $1.00 | $0.92 | 67.60K |
| 2026-07-09 | $1.00 | +7.53% | $0.92 | $1.00 | $0.89 | 90.40K |
| 2026-07-08 | $0.93 | -2.11% | $0.88 | $0.95 | $0.87 | 114.30K |
| 2026-07-07 | $0.95 | -12.84% | $1.18 | $1.18 | $0.85 | 3.24M |
| 2026-07-06 | $1.09 | +1.87% | $1.06 | $1.11 | $1.03 | 24.50K |
| 2026-07-02 | $1.07 | +0.94% | $1.08 | $1.10 | $1.05 | 24.00K |
| 2026-07-01 | $1.06 | +1.92% | $1.05 | $1.09 | $1.05 | 34.60K |
| 2026-06-30 | $1.04 | +0.97% | $1.11 | $1.17 | $1.00 | 69.30K |
| 2026-06-29 | $1.03 | -2.83% | $1.04 | $1.17 | $1.03 | 28.60K |
| 2026-06-26 | $1.06 | +1.92% | $1.05 | $1.11 | $1.03 | 83.20K |
| 2026-06-25 | $1.04 | -5.45% | $1.10 | $1.10 | $1.04 | 93.70K |
| 2026-06-24 | $1.10 | +0.92% | $1.13 | $1.14 | $1.10 | 34.90K |
| 2026-06-23 | $1.09 | -4.39% | $1.14 | $1.17 | $1.09 | 52.00K |
| 2026-06-22 | $1.14 | -4.20% | $1.18 | $1.22 | $1.14 | 65.20K |
| 2026-06-18 | $1.19 | -3.25% | $1.23 | $1.26 | $1.19 | 94.60K |
| 2026-06-17 | $1.23 | -0.81% | $1.25 | $1.28 | $1.21 | 28.60K |
| 2026-06-16 | $1.24 | +1.64% | $1.21 | $1.28 | $1.21 | 25.00K |
| 2026-06-15 | $1.22 | +0.83% | $1.19 | $1.24 | $1.19 | 49.40K |
| 2026-06-12 | $1.21 | +0.83% | $1.22 | $1.29 | $1.18 | 149.40K |
| 2026-06-11 | $1.20 | +1.69% | $1.18 | $1.25 | $1.15 | 103.90K |
| 2026-06-10 | $1.18 | +10.28% | $1.05 | $1.21 | $1.05 | 83.40K |
| 2026-06-09 | $1.07 | -11.57% | $1.14 | $1.16 | $1.00 | 214.60K |
| 2026-06-08 | $1.21 | -11.03% | $1.31 | $1.31 | $1.19 | 316.70K |
| 2026-06-05 | $1.36 | -2.16% | $1.41 | $1.42 | $1.31 | 115.80K |
| 2026-06-04 | $1.39 | +6.92% | $1.31 | $1.54 | $1.31 | 410.00K |
| 2026-06-03 | $1.30 | -5.80% | $1.34 | $1.35 | $1.27 | 100.50K |
| 2026-06-02 | $1.38 | +11.29% | $1.27 | $1.39 | $1.27 | 143.00K |
| 2026-06-01 | $1.24 | -0.80% | $1.26 | $1.32 | $1.24 | 213.70K |
| 2026-05-29 | $1.25 | -6.02% | $1.33 | $1.40 | $1.24 | 174.50K |
| 2026-05-28 | $1.33 | -3.62% | $1.39 | $1.40 | $1.31 | 84.80K |
| 2026-05-27 | $1.38 | -4.17% | $1.40 | $1.40 | $1.35 | 97.80K |
| 2026-05-26 | $1.44 | 0.00% | $1.43 | $1.48 | $1.42 | 71.40K |