5 DAY PERFORMANCE
+65.91%
1 MONTH PERFORMANCE
+68.01%
3 MONTH PERFORMANCE
-28.43%
6 MONTH PERFORMANCE
-7.01%
YEAR-TO-DATE PERFORMANCE
+35.19%
1 YEAR PERFORMANCE
+5.04%
Xcel Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 0 | |
| 09/18/2026 | $0.91 | $0.86 (-5.13%) | $0.94 | $0.86 | 13.80 K | $5.30 M |
| 09/17/2026 | $0.87 | $0.89 (2.32%) | $0.94 | $0.87 | 2.75 K | $5.48 M |
| 09/16/2026 | $0.93 | $0.88 (-5.38%) | $0.93 | $0.88 | 1.55 K | $5.42 M |
| 09/15/2026 | $0.89 | $0.91 (2.53%) | $0.93 | $0.87 | 27.55 K | $5.59 M |
| 09/14/2026 | $0.92 | $0.89 (-3.21%) | $0.92 | $0.85 | 5.52 K | $5.48 M |
| 09/11/2026 | $0.88 | $0.89 (1.07%) | $0.91 | $0.87 | 5.10 K | $5.48 M |
| 09/10/2026 | $0.87 | $0.89 (2.75%) | $0.93 | $0.85 | 9.65 K | $5.51 M |
| 09/09/2026 | $0.89 | $0.89 (-0.18%) | $0.93 | $0.89 | 9.60 K | $5.47 M |
| 09/08/2026 | $0.92 | $0.90 (-2.16%) | $0.95 | $0.89 | 26.95 K | $5.54 M |
| 09/04/2026 | $0.86 | $0.91 (5.83%) | $0.93 | $0.86 | 31.20 K | $5.61 M |
| 09/03/2026 | $0.90 | $0.86 (-4.47%) | $0.90 | $0.86 | 17.20 K | $5.30 M |
| 09/02/2026 | $0.96 | $0.89 (-7.79%) | $0.96 | $0.88 | 10.51 K | $5.45 M |
| 09/01/2026 | $0.89 | $0.90 (1.11%) | $0.92 | $0.83 | 94.00 K | $5.54 M |
| 08/31/2026 | $0.95 | $0.93 (-2.11%) | $0.98 | $0.88 | 41.73 K | $5.73 M |
| 08/28/2026 | $0.95 | $0.98 (3.06%) | $1.19 | $0.93 | 784.15 K | $6.03 M |
| 08/27/2026 | $0.98 | $0.94 (-4.33%) | $0.98 | $0.91 | 39.50 K | $5.77 M |
| 08/26/2026 | $0.93 | $0.97 (4.02%) | $1.08 | $0.90 | 213.11 K | $5.96 M |
| 08/25/2026 | $0.87 | $0.86 (-1.49%) | $0.90 | $0.81 | 102.54 K | $5.30 M |
| 08/24/2026 | $0.87 | $0.81 (-6.92%) | $0.94 | $0.76 | 62.83 K | $4.99 M |
| 08/21/2026 | $0.75 | $0.87 (15.87%) | $0.87 | $0.72 | 84.99 K | $5.35 M |
| 08/20/2026 | $0.66 | $0.77 (16.19%) | $0.78 | $0.66 | 176.68 K | $4.72 M |
| 08/19/2026 | $0.94 | $0.70 (-25.97%) | $0.98 | $0.63 | 480.99 K | $4.29 M |
| 08/18/2026 | $1.00 | $0.96 (-3.8%) | $1.03 | $0.96 | 4.14 K | $5.93 M |
| 08/17/2026 | $0.97 | $0.99 (2.54%) | $1.03 | $0.91 | 26.10 K | $6.10 M |
| 08/14/2026 | $1.09 | $0.94 (-13.76%) | $1.09 | $0.94 | 75.10 K | $5.79 M |
| 08/13/2026 | $1.03 | $1.06 (2.91%) | $1.13 | $1.02 | 20.90 K | $6.53 M |
| 08/12/2026 | $0.95 | $1.02 (7.37%) | $1.03 | $0.95 | 28.80 K | $6.28 M |
| 08/11/2026 | $1.11 | $0.95 (-14.23%) | $1.13 | $0.95 | 87.31 K | $5.86 M |
| 08/10/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.00 | 66.91 K | $6.47 M |
| 08/07/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.04 | 25.65 K | $6.49 M |
| 08/06/2026 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.03 | 49.37 K | $6.32 M |
| 08/05/2026 | $1.14 | $1.08 (-5.26%) | $1.19 | $1.06 | 96.90 K | $6.38 M |
| 08/04/2026 | $1.16 | $1.17 (0.86%) | $1.22 | $1.11 | 49.14 K | $6.91 M |
| 08/03/2026 | $1.20 | $1.22 (1.67%) | $1.29 | $1.04 | 79.20 K | $7.20 M |
| 07/31/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.14 | 45.19 K | $7.08 M |
| 07/30/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.15 | 52.46 K | $7.20 M |
| 07/29/2026 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.24 | 4.80 K | $7.32 M |
| 07/28/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.25 | 6.13 K | $7.38 M |
| 07/27/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.24 | 8.29 K | $7.50 M |
| 07/24/2026 | $1.34 | $1.23 (-8.21%) | $1.36 | $1.20 | 43.90 K | $7.26 M |
| 07/23/2026 | $1.33 | $1.34 (0.75%) | $1.40 | $1.33 | 37.70 K | $7.91 M |
| 07/22/2026 | $1.27 | $1.36 (7.09%) | $1.39 | $1.23 | 56.86 K | $8.03 M |
| 07/21/2026 | $1.30 | $1.30 (0%) | $1.40 | $1.26 | 80.92 K | $7.67 M |
| 07/20/2026 | $1.33 | $1.25 (-6.02%) | $1.49 | $1.25 | 67.42 K | $7.38 M |
| 07/17/2026 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.28 | 55.70 K | $7.62 M |
| 07/16/2026 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.39 | 7.60 K | $8.21 M |
| 07/15/2026 | $1.57 | $1.48 (-5.73%) | $1.58 | $1.42 | 73.00 K | $8.74 M |
| 07/14/2026 | $1.53 | $1.61 (5.23%) | $1.63 | $1.46 | 41.30 K | $9.50 M |
| 07/13/2026 | $1.63 | $1.48 (-9.2%) | $1.63 | $1.48 | 25.04 K | $8.74 M |
| 07/10/2026 | $1.59 | $1.62 (1.89%) | $1.63 | $1.56 | 14.60 K | $9.56 M |
| 07/09/2026 | $1.47 | $1.59 (8.16%) | $1.61 | $1.47 | 15.30 K | $9.39 M |
| 07/08/2026 | $1.54 | $1.48 (-3.9%) | $1.59 | $1.48 | 99.81 K | $8.74 M |
| 07/07/2026 | $1.61 | $1.54 (-4.35%) | $1.62 | $1.50 | 54.20 K | $9.09 M |
| 07/06/2026 | $1.71 | $1.64 (-4.09%) | $1.98 | $1.57 | 345.20 K | $9.68 M |
| 07/02/2026 | $1.75 | $1.73 (-1.14%) | $1.86 | $1.71 | 35.21 K | $10.21 M |
| 07/01/2026 | $1.83 | $1.82 (-0.55%) | $1.96 | $1.72 | 33.05 K | $10.74 M |
| 06/30/2026 | $1.74 | $1.80 (3.45%) | $1.81 | $1.69 | 70.45 K | $10.63 M |
| 06/29/2026 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.75 | 21.90 K | $10.45 M |
| 06/26/2026 | $1.72 | $1.79 (4.07%) | $1.85 | $1.72 | 35.84 K | $10.57 M |
| 06/25/2026 | $1.91 | $1.76 (-7.85%) | $1.98 | $1.73 | 127.50 K | $10.39 M |
| 06/24/2026 | $2.00 | $1.91 (-4.5%) | $2.07 | $1.87 | 108.86 K | $11.28 M |
| 06/23/2026 | $1.96 | $2.00 (2.04%) | $2.00 | $1.88 | 39.12 K | $11.81 M |
| 06/22/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.87 | 70.20 K | $11.81 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.
