5 DAY PERFORMANCE
+21.67%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
-39.92%
6 MONTH PERFORMANCE
-9.88%
YEAR-TO-DATE PERFORMANCE
+35.19%
1 YEAR PERFORMANCE
+29.20%
Xcel Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $2.03 | $2.04 (0.49%) | $2.06 | $1.89 | 106.13 K | $12.04 M |
| 06/17/2026 | $2.04 | $2.07 (1.47%) | $2.08 | $1.99 | 70.97 K | $12.22 M |
| 06/16/2026 | $1.97 | $2.09 (6.09%) | $2.13 | $1.91 | 230.60 K | $12.34 M |
| 06/15/2026 | $1.83 | $1.92 (4.92%) | $2.00 | $1.81 | 265.81 K | $11.33 M |
| 06/12/2026 | $1.71 | $1.83 (7.02%) | $1.85 | $1.69 | 171.38 K | $10.80 M |
| 06/11/2026 | $1.72 | $1.75 (1.74%) | $1.96 | $1.60 | 335.90 K | $10.33 M |
| 06/10/2026 | $1.89 | $1.81 (-4.23%) | $1.98 | $1.68 | 1.52 M | $10.69 M |
| 06/09/2026 | $1.80 | $2.10 (16.67%) | $2.21 | $1.77 | 17.13 M | $12.40 M |
| 06/08/2026 | $2.02 | $1.90 (-5.94%) | $2.11 | $1.88 | 19.90 K | $11.22 M |
| 06/05/2026 | $2.17 | $2.01 (-7.37%) | $2.24 | $2.00 | 27.10 K | $11.87 M |
| 06/04/2026 | $2.08 | $2.08 (0%) | $2.22 | $2.07 | 12.33 K | $12.28 M |
| 06/03/2026 | $2.10 | $2.11 (0.48%) | $2.21 | $2.06 | 13.74 K | $12.46 M |
| 06/02/2026 | $2.27 | $2.31 (1.76%) | $2.32 | $2.09 | 21.63 K | $13.64 M |
| 06/01/2026 | $2.22 | $2.32 (4.5%) | $2.32 | $2.07 | 32.63 K | $13.70 M |
| 05/29/2026 | $2.10 | $2.17 (3.33%) | $2.17 | $2.09 | 14.10 K | $12.81 M |
| 05/28/2026 | $2.05 | $2.14 (4.39%) | $2.25 | $2.05 | 17.91 K | $12.63 M |
| 05/27/2026 | $2.07 | $2.06 (-0.48%) | $2.12 | $2.03 | 14.60 K | $12.16 M |
| 05/26/2026 | $2.18 | $2.09 (-4.13%) | $2.24 | $2.07 | 15.58 K | $12.34 M |
| 05/22/2026 | $2.32 | $2.21 (-4.74%) | $2.32 | $2.09 | 16.33 K | $13.05 M |
| 05/21/2026 | $1.99 | $2.36 (18.59%) | $2.38 | $1.99 | 23.40 K | $13.93 M |
| 05/20/2026 | $2.11 | $2.09 (-0.95%) | $2.11 | $1.97 | 10.68 K | $12.34 M |
| 05/19/2026 | $1.86 | $2.14 (15.05%) | $2.25 | $1.86 | 34.60 K | $12.63 M |
| 05/18/2026 | $2.04 | $1.95 (-4.41%) | $2.08 | $1.95 | 9.04 K | $11.51 M |
| 05/15/2026 | $2.05 | $2.11 (2.93%) | $2.20 | $2.05 | 18.05 K | $12.46 M |
| 05/14/2026 | $1.84 | $2.15 (16.85%) | $2.20 | $1.84 | 25.10 K | $12.69 M |
| 05/13/2026 | $2.03 | $1.88 (-7.39%) | $2.03 | $1.84 | 13.03 K | $11.10 M |
| 05/12/2026 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.05 | 5.50 K | $12.22 M |
| 05/11/2026 | $2.16 | $2.12 (-1.85%) | $2.22 | $2.05 | 22.15 K | $12.52 M |
| 05/08/2026 | $2.30 | $2.29 (-0.43%) | $2.30 | $2.25 | 5.53 K | $13.52 M |
| 05/07/2026 | $2.37 | $2.43 (2.53%) | $2.45 | $2.30 | 25.64 K | $14.35 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.
