Xcel Brands Inc. (XELB)
NASDAQ: XELB
· Real-Time Price · USD
1.47
0.00 (0.00%)
At close: Sep 04, 2025, 3:59 PM
1.45
-1.36%
After-hours: Sep 04, 2025, 06:30 PM EDT
XELB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 0.00% | 97,868 |
| 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 |
| Aug 28, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 89,900 |
| Aug 27, 2025 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 3.05% | 150,308 |
| Aug 26, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 72,443 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 83,631 |
| Aug 22, 2025 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 9.17% | 284,200 |
| Aug 21, 2025 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 92,800 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 80,900 |
| Aug 19, 2025 | 1.13 | 1.20 | 1.11 | 1.20 | 1.20 | 4.35% | 189,300 |
| Aug 18, 2025 | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | 6.48% | 170,200 |
| Aug 15, 2025 | 1.04 | 1.11 | 1.03 | 1.08 | 1.08 | 1.89% | 88,601 |
| Aug 14, 2025 | 1.06 | 1.11 | 1.02 | 1.06 | 1.06 | -4.50% | 143,205 |
| 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 |