Xcel Brands Inc. (XELB)
NASDAQ: XELB
· Real-Time Price · USD
1.76
0.02 (1.15%)
At close: Sep 26, 2025, 3:59 PM
1.58
-10.30%
After-hours: Sep 26, 2025, 07:13 PM EDT
XELB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.73 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 52,865 |
| Sep 25, 2025 | 1.61 | 1.81 | 1.59 | 1.74 | 1.74 | 7.41% | 172,731 |
| Sep 24, 2025 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 5.19% | 31,700 |
| Sep 23, 2025 | 1.51 | 1.64 | 1.51 | 1.54 | 1.54 | -0.65% | 54,200 |
| Sep 22, 2025 | 1.53 | 1.55 | 1.44 | 1.55 | 1.55 | 11.51% | 61,100 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -6.08% | 39,316 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 2.78% | 26,800 |
| Sep 17, 2025 | 1.51 | 1.51 | 1.41 | 1.44 | 1.44 | -4.64% | 42,617 |
| Sep 16, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 0.00% | 18,999 |
| Sep 15, 2025 | 1.51 | 1.51 | 1.42 | 1.51 | 1.51 | 2.72% | 85,667 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 10,805 |
| Sep 11, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 24,302 |
| Sep 10, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | -1.36% | 32,931 |
| Sep 9, 2025 | 1.42 | 1.47 | 1.37 | 1.47 | 1.47 | 0.68% | 41,474 |
| Sep 8, 2025 | 1.47 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 136,601 |
| Sep 5, 2025 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | 0.00% | 41,802 |
| Sep 4, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 0.00% | 99,100 |
| Sep 3, 2025 | 1.35 | 1.49 | 1.35 | 1.47 | 1.47 | 8.89% | 104,244 |
| Sep 2, 2025 | 1.35 | 1.41 | 1.30 | 1.35 | 1.35 | -0.74% | 62,228 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.28 | 1.36 | 1.36 | -2.86% | 97,433 |