5 DAY PERFORMANCE
+153.19%
1 MONTH PERFORMANCE
+118.35%
3 MONTH PERFORMANCE
+63.01%
6 MONTH PERFORMANCE
+25.93%
YEAR-TO-DATE PERFORMANCE
-53.79%
1 YEAR PERFORMANCE
-63.66%
Xcel Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.94 | $0.97 (2.74%) | $0.99 | $0.91 | 27.33 K | $3.80 M |
| 12/04/2025 | $0.94 | $0.93 (-1.07%) | $0.96 | $0.92 | 5.10 K | $3.64 M |
| 12/03/2025 | $0.94 | $0.94 (-0.46%) | $0.96 | $0.93 | 2.70 K | $3.68 M |
| 12/02/2025 | $0.96 | $0.95 (-0.73%) | $0.96 | $0.91 | 11.50 K | $3.72 M |
| 12/01/2025 | $0.94 | $0.96 (1.81%) | $0.96 | $0.91 | 8.40 K | $3.75 M |
| 11/28/2025 | $0.93 | $0.94 (1.08%) | $0.98 | $0.93 | 10.25 K | $3.68 M |
| 11/26/2025 | $0.96 | $0.91 (-5.88%) | $1.00 | $0.91 | 41.00 K | $3.55 M |
| 11/25/2025 | $0.99 | $0.98 (-1.48%) | $1.02 | $0.94 | 111.86 K | $3.82 M |
| 11/24/2025 | $0.83 | $0.94 (13.05%) | $0.99 | $0.82 | 65.24 K | $3.67 M |
| 11/21/2025 | $0.77 | $0.83 (7.79%) | $0.85 | $0.77 | 37.38 K | $3.25 M |
| 11/20/2025 | $0.80 | $0.75 (-7.09%) | $0.84 | $0.74 | 65.39 K | $2.93 M |
| 11/19/2025 | $0.84 | $0.80 (-4.23%) | $0.86 | $0.78 | 52.72 K | $3.15 M |
| 11/18/2025 | $0.90 | $0.84 (-6.67%) | $0.90 | $0.83 | 59.01 K | $3.29 M |
| 11/17/2025 | $0.86 | $0.90 (4.65%) | $0.91 | $0.85 | 30.54 K | $3.53 M |
| 11/14/2025 | $0.94 | $0.85 (-9.19%) | $0.95 | $0.84 | 48.62 K | $2.04 M |
| 11/13/2025 | $1.06 | $0.97 (-8.96%) | $1.09 | $0.96 | 68.60 K | $2.32 M |
| 11/12/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $0.99 | 86.10 K | $2.60 M |
| 11/11/2025 | $1.06 | $1.09 (2.83%) | $1.12 | $1.06 | 18.97 K | $2.62 M |
| 11/10/2025 | $1.05 | $1.09 (3.81%) | $1.11 | $1.05 | 15.01 K | $2.62 M |
| 11/07/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 26.31 K | $2.62 M |
| 11/06/2025 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.07 | 39.39 K | $2.60 M |
| 11/05/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 19.80 K | $2.81 M |
| 11/04/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.13 | 28.85 K | $2.74 M |
| 11/03/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.13 | 111.75 K | $2.88 M |
| 10/31/2025 | $1.24 | $1.26 (1.61%) | $1.26 | $1.19 | 25.50 K | $3.03 M |
| 10/30/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.17 | 115.05 K | $2.88 M |
| 10/29/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.24 | 95.19 K | $3.03 M |
| 10/28/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 91.90 K | $3.10 M |
| 10/27/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.28 | 132.13 K | $3.24 M |
| 10/24/2025 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.34 | 133.26 K | $3.34 M |
| 10/23/2025 | $1.39 | $1.41 (1.44%) | $1.50 | $1.39 | 131.18 K | $3.39 M |
| 10/22/2025 | $1.54 | $1.43 (-7.14%) | $1.54 | $1.39 | 128.03 K | $3.44 M |
| 10/21/2025 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.47 | 149.80 K | $3.70 M |
| 10/20/2025 | $1.88 | $1.71 (-9.04%) | $1.92 | $1.71 | 79.92 K | $4.11 M |
| 10/17/2025 | $2.00 | $1.88 (-6%) | $2.00 | $1.83 | 97.70 K | $4.52 M |
| 10/16/2025 | $2.18 | $2.04 (-6.42%) | $2.25 | $2.02 | 101.50 K | $4.90 M |
| 10/15/2025 | $2.21 | $2.24 (1.36%) | $2.27 | $2.15 | 96.23 K | $5.38 M |
| 10/14/2025 | $2.03 | $2.22 (9.36%) | $2.25 | $1.96 | 132.00 K | $5.34 M |
| 10/13/2025 | $2.09 | $2.06 (-1.44%) | $2.09 | $1.97 | 99.80 K | $4.95 M |
| 10/10/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.91 | 187.91 K | $4.76 M |
| 10/09/2025 | $2.02 | $2.05 (1.49%) | $2.09 | $1.98 | 187.52 K | $4.93 M |
| 10/08/2025 | $1.98 | $2.04 (3.03%) | $2.20 | $1.97 | 318.80 K | $4.90 M |
| 10/07/2025 | $2.02 | $1.96 (-2.97%) | $2.30 | $1.85 | 610.74 K | $4.71 M |
| 10/06/2025 | $2.09 | $2.02 (-3.35%) | $2.25 | $1.95 | 1.06 M | $4.86 M |
| 10/03/2025 | $2.30 | $2.38 (3.48%) | $2.66 | $2.23 | 32.51 M | $5.72 M |
| 10/02/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.67 | 12.01 M | $4.16 M |
| 10/01/2025 | $1.72 | $1.75 (1.74%) | $1.77 | $1.69 | 34.60 K | $4.21 M |
| 09/30/2025 | $1.80 | $1.76 (-2.22%) | $1.87 | $1.72 | 27.20 K | $4.23 M |
| 09/29/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.73 | 41.79 K | $4.33 M |
| 09/26/2025 | $1.73 | $1.76 (1.73%) | $1.80 | $1.71 | 51.14 K | $4.23 M |
| 09/25/2025 | $1.61 | $1.74 (8.07%) | $1.81 | $1.59 | 172.73 K | $4.18 M |
| 09/24/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.55 | 31.70 K | $3.89 M |
| 09/23/2025 | $1.51 | $1.54 (1.99%) | $1.64 | $1.51 | 54.20 K | $3.70 M |
| 09/22/2025 | $1.53 | $1.55 (1.31%) | $1.55 | $1.44 | 61.10 K | $3.73 M |
| 09/19/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.39 | 39.32 K | $3.34 M |
| 09/18/2025 | $1.48 | $1.48 (0%) | $1.48 | $1.41 | 26.80 K | $3.56 M |
| 09/17/2025 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.41 | 42.62 K | $3.46 M |
| 09/16/2025 | $1.49 | $1.51 (1.34%) | $1.51 | $1.46 | 19.00 K | $3.63 M |
| 09/15/2025 | $1.51 | $1.51 (0%) | $1.51 | $1.42 | 85.67 K | $3.63 M |
| 09/12/2025 | $1.47 | $1.47 (0%) | $1.47 | $1.42 | 10.81 K | $3.53 M |
| 09/11/2025 | $1.42 | $1.46 (2.82%) | $1.47 | $1.41 | 24.30 K | $3.51 M |
| 09/10/2025 | $1.40 | $1.45 (3.57%) | $1.46 | $1.40 | 32.93 K | $3.49 M |
| 09/09/2025 | $1.42 | $1.47 (3.52%) | $1.47 | $1.37 | 41.47 K | $3.53 M |
| 09/08/2025 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.42 | 136.60 K | $3.51 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.
