5 DAY PERFORMANCE
+294.49%
1 MONTH PERFORMANCE
+129.20%
3 MONTH PERFORMANCE
+35.19%
6 MONTH PERFORMANCE
-37.34%
YEAR-TO-DATE PERFORMANCE
+35.19%
1 YEAR PERFORMANCE
+24.79%
Xcel Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.37 | $0.35 (-5.76%) | $0.44 | $0.35 | 5.87 K | |
| 11/04/2026 | $0.36 | $0.40 (11.73%) | $0.40 | $0.34 | 47.60 K | $2.46 M |
| 11/03/2026 | $0.36 | $0.38 (5.38%) | $0.58 | $0.29 | 1.47 M | $2.34 M |
| 11/02/2026 | $0.35 | $0.36 (3.35%) | $0.38 | $0.35 | 20.43 K | $2.22 M |
| 10/30/2026 | $0.34 | $0.37 (10.15%) | $0.37 | $0.33 | 36.42 K | $2.28 M |
| 10/29/2026 | $0.38 | $0.37 (-1.55%) | $0.38 | $0.35 | 27.50 K | $2.30 M |
| 10/28/2026 | $0.31 | $0.35 (11.49%) | $0.35 | $0.31 | 30.10 K | $2.16 M |
| 10/27/2026 | $0.35 | $0.34 (-3.2%) | $0.35 | $0.33 | 11.84 K | $2.09 M |
| 10/26/2026 | $0.33 | $0.36 (7.53%) | $0.36 | $0.31 | 43.10 K | $2.20 M |
| 10/23/2026 | $0.35 | $0.36 (0.88%) | $0.37 | $0.34 | 25.65 K | $2.20 M |
| 10/22/2026 | $0.38 | $0.38 (-0.05%) | $0.41 | $0.36 | 94.50 K | $2.31 M |
| 10/21/2026 | $0.41 | $0.40 (-2.67%) | $0.42 | $0.39 | 111.97 K | $2.45 M |
| 10/20/2026 | $0.39 | $0.42 (8.08%) | $0.42 | $0.37 | 141.85 K | $2.60 M |
| 10/19/2026 | $0.40 | $0.43 (5.84%) | $0.43 | $0.36 | 641.30 K | $2.62 M |
| 10/16/2026 | $0.35 | $0.43 (24.67%) | $0.51 | $0.35 | 17.36 M | $2.65 M |
| 10/15/2026 | $0.31 | $0.35 (14.43%) | $0.36 | $0.27 | 68.00 K | $2.15 M |
| 10/14/2026 | $0.39 | $0.34 (-12.35%) | $0.39 | $0.29 | 103.12 K | $2.09 M |
| 10/13/2026 | $0.42 | $0.39 (-6.7%) | $0.42 | $0.38 | 115.00 K | $2.41 M |
| 10/12/2026 | $0.55 | $0.45 (-17.7%) | $0.55 | $0.37 | 726.60 K | $2.80 M |
| 10/09/2026 | $0.60 | $0.60 (0.5%) | $0.63 | $0.57 | 770.52 K | $3.70 M |
| 10/08/2026 | $0.53 | $0.64 (20.75%) | $0.75 | $0.52 | 19.93 M | $3.94 M |
| 10/07/2026 | $0.52 | $0.53 (1.29%) | $0.60 | $0.52 | 273.74 K | $3.25 M |
| 10/06/2026 | $0.62 | $0.60 (-2.88%) | $0.63 | $0.58 | 66.87 K | $3.70 M |
| 10/05/2026 | $0.84 | $0.64 (-24.17%) | $0.84 | $0.57 | 194.64 K | $3.92 M |
| 10/02/2026 | $0.71 | $0.66 (-7.46%) | $0.72 | $0.66 | 36.60 K | $4.05 M |
| 10/01/2026 | $0.70 | $0.71 (1.21%) | $0.72 | $0.70 | 7.90 K | $4.36 M |
| 09/30/2026 | $0.70 | $0.70 (0%) | $0.75 | $0.69 | 15.70 K | $4.31 M |
| 09/29/2026 | $0.71 | $0.71 (0.39%) | $0.75 | $0.70 | 25.44 K | $4.39 M |
| 09/28/2026 | $0.79 | $0.71 (-10.13%) | $0.81 | $0.71 | 141.39 K | $4.37 M |
| 09/25/2026 | $0.83 | $0.79 (-5.05%) | $0.85 | $0.79 | 16.58 K | $4.87 M |
| 09/24/2026 | $0.84 | $0.79 (-5.95%) | $0.89 | $0.79 | 28.20 K | $4.87 M |
| 09/23/2026 | $0.85 | $0.85 (-0.71%) | $0.86 | $0.85 | 4.10 K | $5.20 M |
| 09/22/2026 | $0.86 | $0.86 (0.1%) | $0.90 | $0.86 | 3.10 K | $5.30 M |
| 09/21/2026 | $0.90 | $0.85 (-5.26%) | $0.90 | $0.85 | 2.06 K | $5.24 M |
| 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 |
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.
