5 DAY PERFORMANCE
+46.15%
1 MONTH PERFORMANCE
+28.81%
3 MONTH PERFORMANCE
+17.83%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-26.21%
XWELL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.81 | 9,388 | $4.36 M |
| 03/11/2025 | $0.96 | $0.90 (-6.04%) | $0.97 | $0.74 | 24,996 | $4.35 M |
| 03/10/2025 | $1.03 | $0.98 (-5.15%) | $1.31 | $0.94 | 144,424 | $4.71 M |
| 03/07/2025 | $1.04 | $1.04 (0%) | $1.09 | $1.02 | 8,810 | $5.01 M |
| 03/06/2025 | $1.02 | $1.06 (3.92%) | $1.31 | $1.02 | 159,063 | $5.11 M |
| 03/05/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $0.99 | 19,827 | $4.92 M |
| 03/04/2025 | $1.01 | $1.00 (-0.99%) | $1.07 | $0.98 | 38,469 | $4.82 M |
| 03/03/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 13,500 | $4.82 M |
| 02/28/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.07 | 7,800 | $5.20 M |
| 02/27/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 11,600 | $5.20 M |
| 02/26/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 15,544 | $5.11 M |
| 02/25/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 15,800 | $5.20 M |
| 02/24/2025 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.11 | 23,973 | $5.45 M |
| 02/21/2025 | $1.14 | $1.22 (7.02%) | $1.23 | $1.11 | 40,872 | $5.88 M |
| 02/20/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 8,411 | $5.59 M |
| 02/19/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 5,900 | $5.54 M |
| 02/18/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.14 | 8,610 | $5.49 M |
| 02/14/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.15 | 7,300 | $5.73 M |
| 02/13/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 9,400 | $5.69 M |
| 02/12/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.18 | 4,094 | $5.69 M |
| 02/11/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.18 | 7,800 | $5.69 M |
| 02/10/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 9,733 | $5.69 M |
| 02/07/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.19 | 4,620 | $5.83 M |
| 02/06/2025 | $1.19 | $1.23 (3.36%) | $1.27 | $1.19 | 3,216 | $5.93 M |
| 02/05/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 20,710 | $5.73 M |
| 02/04/2025 | $1.21 | $1.21 (0%) | $1.22 | $1.20 | 5,900 | $5.83 M |
| 02/03/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.21 | 6,000 | $5.93 M |
| 01/31/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.24 | 10,400 | $6.02 M |
| 01/30/2025 | $1.23 | $1.28 (4.07%) | $1.29 | $1.23 | 8,925 | $6.17 M |
| 01/29/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.21 | 7,922 | $6.02 M |
| 01/28/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.19 | 7,000 | $5.88 M |
| 01/27/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 16,500 | $5.93 M |
| 01/24/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.15 | 14,113 | $5.73 M |
| 01/23/2025 | $1.29 | $1.25 (-3.1%) | $1.34 | $1.20 | 20,100 | $6.02 M |
| 01/22/2025 | $1.25 | $1.26 (0.8%) | $1.35 | $1.25 | 62,947 | $6.07 M |
| 01/21/2025 | $1.25 | $1.27 (1.6%) | $1.28 | $1.25 | 11,700 | $6.12 M |
| 01/17/2025 | $1.17 | $1.25 (6.84%) | $1.30 | $1.17 | 36,450 | $6.02 M |
| 01/16/2025 | $1.31 | $1.16 (-11.45%) | $1.34 | $1.15 | 72,500 | $5.59 M |
| 01/15/2025 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.29 | 37,326 | $6.31 M |
| 01/14/2025 | $1.36 | $1.37 (0.74%) | $1.39 | $1.34 | 8,341 | $6.60 M |
| 01/13/2025 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 26,324 | $6.55 M |
| 01/10/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.37 | 27,623 | $6.60 M |
| 01/08/2025 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.38 | 15,400 | $7.13 M |
| 01/07/2025 | $1.52 | $1.49 (-1.97%) | $1.62 | $1.47 | 22,600 | $7.18 M |
| 01/06/2025 | $1.48 | $1.52 (2.7%) | $1.55 | $1.46 | 18,944 | $7.32 M |
| 01/03/2025 | $1.51 | $1.48 (-1.99%) | $1.69 | $1.40 | 50,936 | $7.13 M |
| 01/02/2025 | $1.50 | $1.55 (3.33%) | $1.65 | $1.48 | 32,461 | $7.47 M |
| 12/31/2024 | $1.54 | $1.51 (-1.95%) | $1.61 | $1.50 | 64,202 | $7.28 M |
| 12/30/2024 | $1.59 | $1.56 (-1.89%) | $1.69 | $1.51 | 126,532 | $7.52 M |
| 12/27/2024 | $1.60 | $1.63 (1.87%) | $1.65 | $1.55 | 31,711 | $7.85 M |
| 12/26/2024 | $1.53 | $1.60 (4.58%) | $1.72 | $1.53 | 77,255 | $7.71 M |
| 12/24/2024 | $1.55 | $1.57 (1.29%) | $1.60 | $1.51 | 34,344 | $7.57 M |
| 12/23/2024 | $1.54 | $1.55 (0.65%) | $1.58 | $1.50 | 42,600 | $7.47 M |
| 12/20/2024 | $1.45 | $1.60 (10.34%) | $1.65 | $1.45 | 57,720 | $7.71 M |
| 12/19/2024 | $1.47 | $1.48 (0.68%) | $1.57 | $1.41 | 92,783 | $7.13 M |
| 12/18/2024 | $1.67 | $1.52 (-8.98%) | $1.72 | $1.51 | 114,200 | $7.32 M |
| 12/17/2024 | $1.74 | $1.79 (2.87%) | $1.85 | $1.52 | 598,210 | $8.63 M |
| 12/16/2024 | $1.30 | $1.88 (44.62%) | $2.00 | $1.30 | 3.62 M | $9.06 M |
| 12/13/2024 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.27 | 9,600 | $6.22 M |
| 12/12/2024 | $1.27 | $1.29 (1.57%) | $1.34 | $1.27 | 14,029 | $6.22 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.
