Xcel Brands Inc. (XELB)
3.08
-0.59 (-16.08%)
At close: Mar 28, 2025, 3:59 PM
3.02
-1.95%
After-hours: Mar 28, 2025, 04:03 PM EDT
Xcel Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.57 | 3.74 | 3.02 | 3.03 | -0.64 | -17.44% | 26,155 |
| Mar 27, 2025 | 3.70 | 3.93 | 3.43 | 3.67 | -0.08 | -2.13% | 20,215 |
| Mar 26, 2025 | 4.44 | 4.44 | 3.54 | 3.75 | -0.60 | -13.79% | 51,737 |
| Mar 25, 2025 | 4.23 | 4.52 | 3.50 | 4.35 | 0.50 | 12.99% | 108,371 |
| Mar 24, 2025 | 2.50 | 4.00 | 2.50 | 3.85 | 0.65 | 20.31% | 33,853 |
| Mar 21, 2025 | 2.69 | 3.20 | 2.62 | 3.20 | 0.28 | 9.59% | 39,116 |
| Mar 20, 2025 | 2.70 | 3.00 | 2.70 | 2.92 | 0.19 | 6.96% | 3,267 |
| Mar 19, 2025 | 2.89 | 2.90 | 2.57 | 2.73 | 0.03 | 1.11% | 18,020 |
| Mar 18, 2025 | 2.81 | 2.84 | 2.70 | 2.70 | 0.00 | 0.00% | 3,130 |
| Mar 17, 2025 | 2.94 | 2.95 | 2.70 | 2.70 | -0.11 | -3.91% | 1,430 |
| Mar 14, 2025 | 2.91 | 3.00 | 2.73 | 2.81 | 0.08 | 2.93% | 2,935 |
| Mar 13, 2025 | 3.04 | 3.10 | 2.70 | 2.73 | -0.21 | -7.14% | 640 |
| Mar 12, 2025 | 2.87 | 3.00 | 2.70 | 2.94 | 0.24 | 8.89% | 7,223 |
| Mar 11, 2025 | 2.65 | 2.76 | 2.60 | 2.70 | 0.00 | 0.00% | 10,907 |
| Mar 10, 2025 | 2.78 | 3.00 | 2.65 | 2.70 | -0.15 | -5.26% | 4,000 |
| Mar 7, 2025 | 2.93 | 3.00 | 2.80 | 2.85 | 0.04 | 1.42% | 7,463 |
| Mar 6, 2025 | 2.80 | 2.84 | 2.75 | 2.81 | 0.01 | 0.36% | 2,471 |
| Mar 5, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | -0.03 | -1.06% | 2,580 |
| Mar 4, 2025 | 2.70 | 2.83 | 2.65 | 2.83 | 0.00 | 0.00% | 2,720 |
| Mar 3, 2025 | 3.10 | 3.10 | 2.66 | 2.83 | -0.17 | -5.67% | 22,463 |
| Feb 28, 2025 | 2.96 | 3.02 | 2.90 | 3.00 | -0.07 | -2.28% | 6,162 |
| Feb 27, 2025 | 3.39 | 3.40 | 2.90 | 3.07 | -0.23 | -6.97% | 16,614 |
| Feb 26, 2025 | 3.40 | 3.45 | 3.26 | 3.30 | -0.16 | -4.62% | 4,420 |
| Feb 25, 2025 | 3.59 | 3.59 | 3.30 | 3.46 | -0.12 | -3.35% | 10,440 |
| Feb 24, 2025 | 3.62 | 3.83 | 3.50 | 3.58 | -0.09 | -2.45% | 5,441 |
| Feb 21, 2025 | 3.72 | 3.93 | 3.67 | 3.67 | -0.23 | -5.90% | 6,342 |
| Feb 20, 2025 | 3.81 | 3.99 | 3.70 | 3.90 | 0.08 | 2.09% | 5,201 |
| Feb 19, 2025 | 3.75 | 4.22 | 3.70 | 3.82 | 0.04 | 1.06% | 13,613 |
| Feb 18, 2025 | 4.30 | 4.49 | 3.78 | 3.78 | -0.28 | -6.90% | 6,580 |
| Feb 14, 2025 | 3.70 | 4.10 | 3.70 | 4.06 | 0.52 | 14.69% | 6,136 |
| Feb 13, 2025 | 3.70 | 4.00 | 3.54 | 3.54 | -0.17 | -4.58% | 2,865 |
| Feb 12, 2025 | 3.61 | 4.03 | 3.55 | 3.71 | 0.01 | 0.27% | 5,590 |
| Feb 11, 2025 | 4.00 | 4.10 | 3.61 | 3.70 | -0.23 | -5.85% | 3,762 |
| Feb 10, 2025 | 4.00 | 4.41 | 3.61 | 3.93 | 0.05 | 1.29% | 11,623 |
| Feb 7, 2025 | 4.00 | 4.07 | 3.74 | 3.88 | -0.12 | -3.00% | 2,583 |
| Feb 6, 2025 | 4.10 | 4.30 | 3.85 | 4.00 | 0.00 | 0.00% | 3,394 |
| Feb 5, 2025 | 4.09 | 4.20 | 4.00 | 4.00 | -0.08 | -1.96% | 1,124 |
| Feb 4, 2025 | 4.15 | 4.20 | 3.91 | 4.08 | -0.12 | -2.86% | 6,901 |
| Feb 3, 2025 | 4.21 | 4.39 | 4.20 | 4.20 | -0.03 | -0.71% | 1,170 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.23 | 4.23 | -0.21 | -4.73% | 986 |
| Jan 30, 2025 | 4.21 | 4.52 | 4.21 | 4.44 | 0.13 | 3.02% | 1,770 |
| Jan 29, 2025 | 4.55 | 4.55 | 4.30 | 4.31 | -0.25 | -5.48% | 3,272 |
| Jan 28, 2025 | 4.32 | 4.70 | 4.31 | 4.56 | 0.16 | 3.64% | 3,607 |
| Jan 27, 2025 | 4.25 | 4.53 | 4.25 | 4.40 | -0.10 | -2.22% | 435 |
| Jan 24, 2025 | 4.56 | 4.61 | 4.24 | 4.50 | 0.00 | 0.00% | 3,020 |
| Jan 23, 2025 | 4.50 | 4.60 | 4.31 | 4.50 | 0.21 | 4.90% | 2,058 |
| Jan 22, 2025 | 4.30 | 4.40 | 4.24 | 4.29 | -0.11 | -2.50% | 350 |
| Jan 21, 2025 | 4.38 | 4.55 | 4.30 | 4.40 | 0.06 | 1.38% | 1,220 |
| Jan 17, 2025 | 4.40 | 4.55 | 4.30 | 4.34 | -0.05 | -1.14% | 7,400 |
| Jan 16, 2025 | 4.40 | 4.54 | 4.24 | 4.39 | 0.09 | 2.09% | 3,374 |