Xcel Brands Inc. (XELB)
NASDAQ: XELB
· Real-Time Price · USD
1.06
0.00 (0.00%)
At close: Aug 15, 2025, 10:44 AM
XELB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.06 | 1.11 | 1.02 | 1.06 | 1.06 | -4.50% | 141,703 |
| Aug 13, 2025 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 1.83% | 180,029 |
| Aug 12, 2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | 9.00% | 322,239 |
| Aug 11, 2025 | 1.07 | 1.07 | 0.95 | 1.00 | 1.00 | -6.54% | 959,500 |
| Aug 8, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 415,236 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.10 | 1.13 | 1.13 | -19.86% | 928,903 |
| Aug 6, 2025 | 1.32 | 1.43 | 1.24 | 1.41 | 1.41 | 24.78% | 20,434,400 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -2.59% | 3,209,900 |
| Aug 4, 2025 | 1.10 | 1.20 | 1.05 | 1.16 | 1.16 | 5.45% | 122,320 |
| Aug 1, 2025 | 1.05 | 1.17 | 1.02 | 1.10 | 1.10 | -19.12% | 696,947 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | -6.21% | 66,353 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.43 | 1.45 | 1.45 | -6.45% | 61,185 |
| Jul 29, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -0.64% | 22,808 |
| Jul 28, 2025 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | 0.00% | 12,617 |
| Jul 25, 2025 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 22,000 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 23,800 |
| Jul 23, 2025 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 17,606 |
| Jul 22, 2025 | 1.59 | 1.68 | 1.51 | 1.59 | 1.59 | 0.63% | 186,211 |
| Jul 21, 2025 | 1.57 | 1.75 | 1.48 | 1.58 | 1.58 | 1.28% | 156,900 |
| Jul 18, 2025 | 1.61 | 1.62 | 1.52 | 1.56 | 1.56 | -1.89% | 104,250 |