5 DAY PERFORMANCE
+75.38%
1 MONTH PERFORMANCE
+34.77%
3 MONTH PERFORMANCE
-20.82%
6 MONTH PERFORMANCE
-29.09%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-49.77%
Xcel Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.29 | $0.29 (2.41%) | $0.30 | $0.27 | 72,154 | $6.48 M |
| 03/11/2025 | $0.27 | $0.27 (1.89%) | $0.28 | $0.26 | 109,072 | $6.35 M |
| 03/10/2025 | $0.28 | $0.27 (-2.88%) | $0.30 | $0.27 | 40,000 | $6.35 M |
| 03/07/2025 | $0.29 | $0.29 (-2.76%) | $0.30 | $0.28 | 74,631 | $6.71 M |
| 03/06/2025 | $0.28 | $0.28 (0.36%) | $0.28 | $0.28 | 24,711 | $6.61 M |
| 03/05/2025 | $0.28 | $0.28 (0%) | $0.29 | $0.27 | 25,800 | $6.59 M |
| 03/04/2025 | $0.27 | $0.28 (4.7%) | $0.28 | $0.27 | 27,200 | $6.65 M |
| 03/03/2025 | $0.31 | $0.28 (-8.74%) | $0.31 | $0.27 | 224,629 | $6.65 M |
| 02/28/2025 | $0.30 | $0.30 (1.46%) | $0.30 | $0.29 | 61,616 | $7.05 M |
| 02/27/2025 | $0.34 | $0.31 (-9.35%) | $0.34 | $0.29 | 166,136 | $7.23 M |
| 02/26/2025 | $0.34 | $0.33 (-2.94%) | $0.35 | $0.33 | 44,200 | $7.76 M |
| 02/25/2025 | $0.36 | $0.35 (-3.68%) | $0.36 | $0.33 | 104,400 | $8.13 M |
| 02/24/2025 | $0.36 | $0.36 (-1.05%) | $0.38 | $0.35 | 54,412 | $8.43 M |
| 02/21/2025 | $0.37 | $0.37 (-1.34%) | $0.39 | $0.37 | 63,424 | $8.63 M |
| 02/20/2025 | $0.38 | $0.39 (2.36%) | $0.40 | $0.37 | 52,011 | $9.17 M |
| 02/19/2025 | $0.38 | $0.38 (1.87%) | $0.42 | $0.37 | 136,129 | $8.99 M |
| 02/18/2025 | $0.43 | $0.38 (-12.07%) | $0.45 | $0.38 | 65,800 | $8.89 M |
| 02/14/2025 | $0.37 | $0.41 (9.86%) | $0.41 | $0.37 | 61,361 | $9.56 M |
| 02/13/2025 | $0.37 | $0.35 (-4.32%) | $0.40 | $0.35 | 28,645 | $8.33 M |
| 02/12/2025 | $0.36 | $0.37 (2.77%) | $0.40 | $0.35 | 55,900 | $8.73 M |
| 02/11/2025 | $0.40 | $0.37 (-7.63%) | $0.41 | $0.36 | 37,624 | $8.69 M |
| 02/10/2025 | $0.40 | $0.39 (-1.65%) | $0.44 | $0.36 | 116,234 | $9.25 M |
| 02/07/2025 | $0.40 | $0.39 (-3.08%) | $0.41 | $0.37 | 25,826 | $9.12 M |
| 02/06/2025 | $0.41 | $0.40 (-2.41%) | $0.43 | $0.39 | 33,942 | $9.41 M |
| 02/05/2025 | $0.41 | $0.40 (-2.18%) | $0.42 | $0.40 | 11,240 | $9.41 M |
| 02/04/2025 | $0.42 | $0.41 (-1.64%) | $0.42 | $0.39 | 69,012 | $9.60 M |
| 02/03/2025 | $0.42 | $0.42 (-0.17%) | $0.44 | $0.42 | 11,700 | $9.89 M |
| 01/31/2025 | $0.45 | $0.42 (-6.02%) | $0.45 | $0.42 | 9,855 | $9.95 M |
| 01/30/2025 | $0.42 | $0.44 (5.46%) | $0.45 | $0.42 | 17,700 | $10.44 M |
| 01/29/2025 | $0.46 | $0.43 (-5.38%) | $0.46 | $0.43 | 32,719 | $10.13 M |
| 01/28/2025 | $0.43 | $0.46 (5.53%) | $0.47 | $0.43 | 36,072 | $10.72 M |
| 01/27/2025 | $0.42 | $0.44 (3.65%) | $0.45 | $0.42 | 4,346 | $10.35 M |
| 01/24/2025 | $0.46 | $0.45 (-1.32%) | $0.46 | $0.42 | 30,200 | $10.59 M |
| 01/23/2025 | $0.45 | $0.45 (0%) | $0.46 | $0.43 | 20,582 | $10.59 M |
| 01/22/2025 | $0.43 | $0.43 (-0.23%) | $0.44 | $0.42 | 3,500 | $10.09 M |
| 01/21/2025 | $0.44 | $0.44 (0.48%) | $0.45 | $0.43 | 12,200 | $10.34 M |
| 01/17/2025 | $0.44 | $0.43 (-1.27%) | $0.46 | $0.43 | 74,000 | $10.22 M |
| 01/16/2025 | $0.44 | $0.44 (-0.05%) | $0.45 | $0.42 | 33,740 | $10.34 M |
| 01/15/2025 | $0.44 | $0.43 (-2.25%) | $0.48 | $0.43 | 73,261 | $10.12 M |
| 01/14/2025 | $0.45 | $0.43 (-4.89%) | $0.47 | $0.42 | 491,800 | $10.17 M |
| 01/13/2025 | $0.50 | $0.45 (-9.09%) | $0.50 | $0.44 | 39,049 | $10.69 M |
| 01/10/2025 | $0.49 | $0.45 (-6.8%) | $0.50 | $0.45 | 22,021 | $10.63 M |
| 01/08/2025 | $0.50 | $0.47 (-5.72%) | $0.52 | $0.46 | 46,808 | $11.09 M |
| 01/07/2025 | $0.49 | $0.51 (5.95%) | $0.54 | $0.45 | 36,009 | $12.11 M |
| 01/06/2025 | $0.55 | $0.50 (-9.64%) | $0.55 | $0.49 | 45,219 | $11.67 M |
| 01/03/2025 | $0.50 | $0.51 (1.64%) | $0.51 | $0.46 | 102,484 | $11.95 M |
| 01/02/2025 | $0.49 | $0.50 (2.04%) | $0.52 | $0.48 | 46,000 | $11.76 M |
| 12/31/2024 | $0.53 | $0.52 (-2.83%) | $0.53 | $0.48 | 47,800 | $12.11 M |
| 12/30/2024 | $0.47 | $0.52 (11.06%) | $0.53 | $0.46 | 103,741 | $12.28 M |
| 12/27/2024 | $0.49 | $0.49 (-0.57%) | $0.50 | $0.41 | 266,915 | $11.41 M |
| 12/26/2024 | $0.35 | $0.52 (48.26%) | $0.74 | $0.35 | 4.88 M | $12.21 M |
| 12/24/2024 | $0.36 | $0.33 (-7.75%) | $0.36 | $0.33 | 115,425 | $7.81 M |
| 12/23/2024 | $0.40 | $0.34 (-15%) | $0.42 | $0.33 | 657,311 | $8.00 M |
| 12/20/2024 | $0.51 | $0.40 (-21.57%) | $0.52 | $0.36 | 357,343 | $9.41 M |
| 12/19/2024 | $0.53 | $0.51 (-3.36%) | $0.56 | $0.50 | 55,216 | $12.05 M |
| 12/18/2024 | $0.55 | $0.52 (-5.71%) | $0.59 | $0.52 | 32,646 | $12.20 M |
| 12/17/2024 | $0.58 | $0.53 (-8.57%) | $0.58 | $0.52 | 73,100 | $12.47 M |
| 12/16/2024 | $0.62 | $0.54 (-12.83%) | $0.64 | $0.54 | 151,428 | $12.73 M |
| 12/13/2024 | $0.63 | $0.62 (-1.54%) | $0.63 | $0.62 | 53,639 | $14.61 M |
| 12/12/2024 | $0.63 | $0.63 (0%) | $0.67 | $0.63 | 8,007 | $14.83 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.
