5 DAY PERFORMANCE
+23.13%
1 MONTH PERFORMANCE
+17.26%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
+3.68%
YEAR-TO-DATE PERFORMANCE
-34.77%
1 YEAR PERFORMANCE
-29.14%
XWELL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.75 | $0.79 (4.91%) | $0.81 | $0.75 | 10.23 K | $4.56 M |
| 12/04/2025 | $0.78 | $0.78 (-0.24%) | $0.79 | $0.78 | 8.44 K | $4.48 M |
| 12/03/2025 | $0.79 | $0.80 (1.27%) | $0.81 | $0.78 | 3.96 K | $4.61 M |
| 12/02/2025 | $0.82 | $0.78 (-5.24%) | $0.82 | $0.78 | 19.63 K | $4.48 M |
| 12/01/2025 | $0.76 | $0.78 (2.1%) | $0.80 | $0.76 | 28.71 K | $4.48 M |
| 11/28/2025 | $0.77 | $0.76 (-1.85%) | $0.79 | $0.76 | 16.23 K | $4.38 M |
| 11/26/2025 | $0.79 | $0.76 (-3.84%) | $0.79 | $0.75 | 11.81 K | $4.38 M |
| 11/25/2025 | $0.73 | $0.76 (3.62%) | $0.78 | $0.73 | 12.90 K | $4.38 M |
| 11/24/2025 | $0.72 | $0.73 (1.53%) | $0.75 | $0.72 | 5.22 K | $4.21 M |
| 11/21/2025 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.73 | 26.41 K | $4.32 M |
| 11/20/2025 | $0.84 | $0.76 (-9.87%) | $0.86 | $0.71 | 75.20 K | $4.37 M |
| 11/19/2025 | $0.86 | $0.85 (-1.15%) | $0.89 | $0.84 | 29.40 K | $4.90 M |
| 11/18/2025 | $0.87 | $0.90 (3.81%) | $0.90 | $0.84 | 49.13 K | $5.19 M |
| 11/17/2025 | $0.80 | $0.93 (16.13%) | $0.99 | $0.75 | 418.00 K | $5.35 M |
| 11/14/2025 | $0.83 | $0.83 (0.12%) | $0.86 | $0.83 | 1.34 M | $4.79 M |
| 11/13/2025 | $0.88 | $0.83 (-5.55%) | $0.88 | $0.83 | 3.56 K | $4.78 M |
| 11/12/2025 | $0.88 | $0.85 (-3.01%) | $0.88 | $0.85 | 8.03 K | $4.90 M |
| 11/11/2025 | $0.85 | $0.85 (0%) | $0.86 | $0.85 | 1.50 K | $4.90 M |
| 11/10/2025 | $0.86 | $0.86 (0%) | $0.87 | $0.85 | 2.43 K | $4.66 M |
| 11/07/2025 | $0.88 | $0.84 (-4.55%) | $0.88 | $0.84 | 5.60 K | $4.55 M |
| 11/06/2025 | $0.88 | $0.88 (0%) | $0.91 | $0.87 | 18.01 K | $4.77 M |
| 11/05/2025 | $0.90 | $0.89 (-1.1%) | $0.90 | $0.89 | 2.50 K | $4.82 M |
| 11/04/2025 | $0.88 | $0.90 (2.04%) | $0.91 | $0.88 | 9.05 K | $4.88 M |
| 11/03/2025 | $0.89 | $0.89 (0.42%) | $0.90 | $0.88 | 10.80 K | $4.84 M |
| 10/31/2025 | $0.92 | $0.88 (-3.91%) | $0.94 | $0.88 | 16.10 K | $4.79 M |
| 10/30/2025 | $0.95 | $0.94 (-0.82%) | $0.95 | $0.92 | 6.58 K | $5.08 M |
| 10/29/2025 | $0.97 | $0.96 (-0.72%) | $0.97 | $0.95 | 22.00 K | $5.20 M |
| 10/28/2025 | $0.99 | $0.96 (-2.66%) | $1.01 | $0.96 | 14.91 K | $5.20 M |
| 10/27/2025 | $0.97 | $1.00 (3.09%) | $1.06 | $0.94 | 205.79 K | $5.42 M |
| 10/24/2025 | $0.96 | $0.98 (1.3%) | $0.98 | $0.95 | 10.90 K | $5.29 M |
| 10/23/2025 | $0.98 | $0.96 (-1.55%) | $0.98 | $0.95 | 4.60 K | $5.23 M |
| 10/22/2025 | $0.98 | $0.98 (-0.01%) | $0.98 | $0.97 | 5.00 K | $5.31 M |
| 10/21/2025 | $0.99 | $0.98 (-1.21%) | $1.00 | $0.97 | 22.33 K | $5.30 M |
| 10/20/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.99 | 15.30 K | $5.42 M |
| 10/17/2025 | $1.00 | $1.00 (-0.5%) | $1.00 | $0.99 | 3.50 K | $5.39 M |
| 10/16/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 25.22 K | $5.42 M |
| 10/15/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 23.50 K | $5.58 M |
| 10/14/2025 | $1.00 | $1.07 (7.18%) | $1.09 | $0.98 | 131.80 K | $5.80 M |
| 10/13/2025 | $0.98 | $0.99 (1.01%) | $0.99 | $0.98 | 10.42 K | $5.36 M |
| 10/10/2025 | $1.00 | $0.99 (-1.27%) | $1.00 | $0.98 | 21.84 K | $5.35 M |
| 10/09/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 8.01 K | $5.42 M |
| 10/08/2025 | $1.00 | $1.00 (-0.09%) | $1.00 | $0.99 | 24.32 K | $5.41 M |
| 10/07/2025 | $1.00 | $0.99 (-1.04%) | $1.00 | $0.99 | 10.60 K | $5.36 M |
| 10/06/2025 | $1.00 | $1.00 (-0.12%) | $1.01 | $0.99 | 42.13 K | $5.41 M |
| 10/03/2025 | $1.00 | $0.99 (-1.5%) | $1.02 | $0.98 | 22.90 K | $5.34 M |
| 10/02/2025 | $0.98 | $1.00 (2.17%) | $1.01 | $0.98 | 33.23 K | $5.42 M |
| 10/01/2025 | $0.99 | $0.99 (-0.51%) | $1.01 | $0.97 | 45.40 K | $5.34 M |
| 09/30/2025 | $1.03 | $0.99 (-3.88%) | $1.04 | $0.99 | 213.73 K | $5.36 M |
| 09/29/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.00 | 10.60 K | $5.69 M |
| 09/26/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $0.98 | 15.70 K | $5.63 M |
| 09/25/2025 | $1.05 | $1.01 (-3.81%) | $1.09 | $1.00 | 21.10 K | $5.47 M |
| 09/24/2025 | $1.10 | $1.05 (-4.55%) | $1.18 | $1.05 | 43.70 K | $5.69 M |
| 09/23/2025 | $1.12 | $1.10 (-1.79%) | $1.27 | $1.10 | 41.98 K | $5.96 M |
| 09/22/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.08 | 11.83 K | $6.12 M |
| 09/19/2025 | $1.08 | $1.12 (3.7%) | $1.13 | $1.07 | 18.44 K | $6.07 M |
| 09/18/2025 | $1.04 | $1.09 (4.81%) | $1.15 | $1.04 | 10.80 K | $5.90 M |
| 09/17/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 5.20 K | $5.69 M |
| 09/16/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.06 | 15.36 K | $5.96 M |
| 09/15/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.07 | 8.10 K | $5.85 M |
| 09/12/2025 | $1.07 | $1.10 (2.8%) | $1.14 | $1.05 | 9.53 K | $5.96 M |
| 09/11/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.05 | 4.84 K | $5.69 M |
| 09/10/2025 | $1.10 | $1.04 (-5.45%) | $1.14 | $1.04 | 21.45 K | $5.63 M |
| 09/09/2025 | $1.08 | $1.13 (4.63%) | $1.15 | $1.08 | 3.90 K | $6.12 M |
| 09/08/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.09 | 3.50 K | $5.90 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.
