5 DAY PERFORMANCE
-37.07%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
+35.19%
YEAR-TO-DATE PERFORMANCE
+35.19%
1 YEAR PERFORMANCE
-40.16%
Xcel Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.33 | $2.43 (4.29%) | $2.47 | $2.16 | 20.86 K | $11.68 M |
| 05/05/2026 | $2.36 | $2.33 (-1.27%) | $2.36 | $2.25 | 17.61 K | $11.68 M |
| 05/04/2026 | $2.17 | $2.30 (5.99%) | $2.31 | $2.14 | 14.90 K | $11.53 M |
| 05/01/2026 | $2.10 | $2.32 (10.48%) | $2.32 | $2.06 | 12.82 K | $11.63 M |
| 04/30/2026 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.00 | 36.20 K | $10.68 M |
| 04/29/2026 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.12 | 15.50 K | $10.63 M |
| 04/28/2026 | $2.22 | $2.31 (4.05%) | $2.31 | $2.22 | 17.40 K | $11.58 M |
| 04/27/2026 | $2.15 | $2.29 (6.51%) | $2.29 | $2.01 | 21.70 K | $11.48 M |
| 04/24/2026 | $2.15 | $2.21 (2.79%) | $2.22 | $2.10 | 19.71 K | $11.08 M |
| 04/23/2026 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.01 | 25.70 K | $10.68 M |
| 04/22/2026 | $2.13 | $2.22 (4.23%) | $2.26 | $2.02 | 35.63 K | $11.13 M |
| 04/21/2026 | $2.20 | $2.19 (-0.45%) | $2.26 | $2.07 | 21.26 K | $10.98 M |
| 04/20/2026 | $2.05 | $2.24 (9.27%) | $2.24 | $2.01 | 31.30 K | $11.23 M |
| 04/17/2026 | $1.85 | $2.14 (15.68%) | $2.17 | $1.85 | 75.85 K | $10.73 M |
| 04/16/2026 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.77 | 25.10 K | $9.37 M |
| 04/15/2026 | $1.61 | $1.97 (22.36%) | $2.05 | $1.61 | 79.52 K | $9.88 M |
| 04/14/2026 | $1.46 | $1.63 (11.64%) | $1.64 | $1.46 | 38.00 K | $8.17 M |
| 04/13/2026 | $1.30 | $1.46 (12.31%) | $1.46 | $1.28 | 11.80 K | $7.32 M |
| 04/10/2026 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.28 | 29.25 K | $6.72 M |
| 04/09/2026 | $1.51 | $1.38 (-8.61%) | $1.51 | $1.32 | 28.20 K | $6.92 M |
| 04/08/2026 | $1.42 | $1.53 (7.75%) | $1.53 | $1.42 | 50.80 K | $7.67 M |
| 04/07/2026 | $1.53 | $1.46 (-4.58%) | $1.69 | $1.41 | 56.30 K | $7.32 M |
| 04/06/2026 | $1.36 | $1.54 (13.24%) | $1.57 | $1.29 | 61.80 K | $7.72 M |
| 04/02/2026 | $1.40 | $1.35 (-3.57%) | $1.47 | $1.30 | 16.10 K | $5.29 M |
| 04/01/2026 | $1.53 | $1.44 (-5.88%) | $1.62 | $1.44 | 65.36 K | $5.64 M |
| 03/31/2026 | $1.56 | $1.55 (-0.64%) | $1.61 | $1.45 | 93.62 K | $6.07 M |
| 03/30/2026 | $1.50 | $1.50 (0%) | $1.58 | $1.44 | 24.70 K | $5.88 M |
| 03/27/2026 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.36 | 96.99 K | $6.07 M |
| 03/26/2026 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.56 | 49.00 K | $6.19 M |
| 03/25/2026 | $1.56 | $1.64 (5.13%) | $1.64 | $1.45 | 35.91 K | $6.43 M |
| 03/24/2026 | $1.58 | $1.50 (-5.06%) | $1.64 | $1.47 | 9.60 K | $5.88 M |
| 03/23/2026 | $1.58 | $1.61 (1.9%) | $1.69 | $1.50 | 121.05 K | $6.31 M |
| 03/20/2026 | $1.31 | $1.57 (19.85%) | $1.62 | $1.27 | 134.63 K | $6.15 M |
| 03/19/2026 | $1.27 | $1.31 (3.15%) | $1.39 | $1.25 | 30.21 K | $5.13 M |
| 03/18/2026 | $1.30 | $1.37 (5.38%) | $1.43 | $1.26 | 117.33 K | $5.37 M |
| 03/17/2026 | $1.30 | $1.35 (3.85%) | $1.38 | $1.29 | 34.20 K | $5.29 M |
| 03/16/2026 | $1.41 | $1.28 (-9.22%) | $1.45 | $1.23 | 52.92 K | $5.02 M |
| 03/13/2026 | $1.54 | $1.42 (-7.79%) | $1.60 | $1.40 | 40.51 K | $5.56 M |
| 03/12/2026 | $1.54 | $1.59 (3.25%) | $1.59 | $1.50 | 28.50 K | $6.23 M |
| 03/11/2026 | $1.39 | $1.54 (10.79%) | $1.63 | $1.39 | 33.90 K | $6.04 M |
| 03/10/2026 | $1.46 | $1.37 (-6.16%) | $1.53 | $1.35 | 17.61 K | $5.37 M |
| 03/09/2026 | $1.46 | $1.46 (0%) | $1.51 | $1.45 | 13.50 K | $5.72 M |
| 03/06/2026 | $1.58 | $1.52 (-3.8%) | $1.65 | $1.48 | 17.90 K | $5.96 M |
| 03/05/2026 | $1.54 | $1.61 (4.55%) | $1.73 | $1.48 | 28.08 K | $6.31 M |
| 03/04/2026 | $1.45 | $1.61 (11.03%) | $1.72 | $1.45 | 26.50 K | $6.31 M |
| 03/03/2026 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.42 | 12.84 K | $5.56 M |
| 03/02/2026 | $1.45 | $1.60 (10.34%) | $1.65 | $1.45 | 61.30 K | $6.27 M |
| 02/27/2026 | $1.71 | $1.43 (-16.37%) | $1.73 | $1.43 | 102.70 K | $5.60 M |
| 02/26/2026 | $1.88 | $1.73 (-7.98%) | $1.88 | $1.71 | 7.62 K | $6.78 M |
| 02/25/2026 | $1.80 | $1.83 (1.67%) | $1.93 | $1.76 | 5.70 K | $7.17 M |
| 02/24/2026 | $2.04 | $1.83 (-10.29%) | $2.04 | $1.77 | 14.41 K | $7.17 M |
| 02/23/2026 | $2.11 | $2.01 (-4.74%) | $2.17 | $1.97 | 32.31 K | $7.88 M |
| 02/20/2026 | $1.98 | $2.17 (9.6%) | $2.19 | $1.92 | 46.54 K | $8.50 M |
| 02/19/2026 | $2.06 | $1.99 (-3.4%) | $2.10 | $1.89 | 30.10 K | $7.80 M |
| 02/18/2026 | $1.91 | $2.05 (7.33%) | $2.06 | $1.90 | 72.33 K | $8.03 M |
| 02/17/2026 | $1.88 | $1.91 (1.6%) | $1.91 | $1.68 | 24.96 K | $7.49 M |
| 02/13/2026 | $1.83 | $1.89 (3.28%) | $1.95 | $1.74 | 49.57 K | $7.41 M |
| 02/12/2026 | $1.90 | $1.73 (-8.95%) | $1.99 | $1.73 | 40.53 K | $6.78 M |
| 02/11/2026 | $1.73 | $1.84 (6.36%) | $1.93 | $1.64 | 131.80 K | $7.21 M |
| 02/10/2026 | $1.53 | $1.67 (9.15%) | $1.74 | $1.46 | 64.10 K | $6.54 M |
| 02/09/2026 | $1.66 | $1.56 (-6.02%) | $1.69 | $1.55 | 21.20 K | $6.11 M |
| 02/06/2026 | $1.61 | $1.62 (0.62%) | $1.67 | $1.50 | 40.85 K | $6.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
