5 DAY PERFORMANCE
+43.65%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
+9.24%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
+182.61%
1 YEAR PERFORMANCE
+16.07%
XWELL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.90 | $0.90 (0.28%) | $0.90 | $0.90 | 1.51 K | |
| 09/18/2026 | $0.90 | $0.90 (0%) | $0.91 | $0.90 | 42.40 K | $7.15 M |
| 09/17/2026 | $0.90 | $0.91 (0.56%) | $0.91 | $0.90 | 27.38 K | $7.19 M |
| 09/16/2026 | $0.90 | $0.91 (0.56%) | $0.91 | $0.90 | 15.90 K | $7.19 M |
| 09/15/2026 | $0.90 | $0.90 (-0.28%) | $0.93 | $0.90 | 11.33 K | $7.15 M |
| 09/14/2026 | $0.94 | $0.93 (-1.07%) | $0.97 | $0.92 | 32.72 K | $7.39 M |
| 09/11/2026 | $0.95 | $0.96 (1.3%) | $0.96 | $0.95 | 5.44 K | $7.66 M |
| 09/10/2026 | $0.96 | $0.94 (-1.59%) | $0.96 | $0.94 | 26.80 K | $7.49 M |
| 09/09/2026 | $0.96 | $0.93 (-2.83%) | $0.99 | $0.93 | 76.50 K | $7.39 M |
| 09/08/2026 | $0.96 | $0.96 (-0.26%) | $0.97 | $0.92 | 26.85 K | $7.61 M |
| 09/04/2026 | $0.96 | $0.98 (1.61%) | $0.98 | $0.96 | 16.44 K | $7.75 M |
| 09/03/2026 | $0.95 | $0.97 (2.11%) | $0.97 | $0.94 | 18.80 K | $7.71 M |
| 09/02/2026 | $0.97 | $0.97 (-0.33%) | $0.97 | $0.95 | 13.70 K | $7.67 M |
| 09/01/2026 | $0.95 | $0.95 (0.5%) | $0.97 | $0.93 | 20.10 K | $7.55 M |
| 08/31/2026 | $0.97 | $0.91 (-5.91%) | $1.00 | $0.91 | 76.80 K | $7.25 M |
| 08/28/2026 | $1.00 | $1.01 (1%) | $1.04 | $0.98 | 35.50 K | $8.02 M |
| 08/27/2026 | $1.00 | $0.99 (-0.57%) | $1.04 | $0.99 | 23.70 K | $7.87 M |
| 08/26/2026 | $1.03 | $1.00 (-3.32%) | $1.17 | $0.96 | 158.40 K | $7.91 M |
| 08/25/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 25.10 K | $8.02 M |
| 08/24/2026 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.98 | 45.80 K | $7.94 M |
| 08/21/2026 | $0.93 | $1.04 (11.82%) | $1.07 | $0.93 | 114.42 K | $8.26 M |
| 08/20/2026 | $0.90 | $0.93 (3.02%) | $0.94 | $0.90 | 13.42 K | $7.39 M |
| 08/19/2026 | $0.90 | $0.95 (5.16%) | $0.96 | $0.87 | 20.70 K | $7.55 M |
| 08/18/2026 | $0.93 | $0.94 (0.72%) | $0.96 | $0.92 | 24.50 K | $7.44 M |
| 08/17/2026 | $0.95 | $0.93 (-2.11%) | $0.99 | $0.93 | 27.40 K | $7.39 M |
| 08/14/2026 | $0.97 | $0.98 (1.03%) | $1.01 | $0.96 | 10.95 K | $7.79 M |
| 08/13/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.95 | 8.25 K | $8.57 M |
| 08/12/2026 | $0.95 | $1.03 (8.4%) | $1.03 | $0.95 | 25.10 K | $8.74 M |
| 08/11/2026 | $0.96 | $0.99 (3.32%) | $0.99 | $0.93 | 40.23 K | $8.40 M |
| 08/10/2026 | $1.01 | $0.96 (-5.45%) | $1.04 | $0.96 | 48.24 K | $8.11 M |
| 08/07/2026 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.00 | 37.00 K | $7.56 M |
| 08/06/2026 | $1.02 | $1.08 (5.88%) | $1.08 | $1.02 | 24.63 K | $8.00 M |
| 08/05/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 17.80 K | $7.41 M |
| 08/04/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 35.46 K | $7.71 M |
| 08/03/2026 | $0.97 | $1.09 (12.37%) | $1.09 | $0.97 | 30.70 K | $8.08 M |
| 07/31/2026 | $1.06 | $0.98 (-7.55%) | $1.09 | $0.98 | 56.20 K | $7.26 M |
| 07/30/2026 | $1.03 | $1.09 (5.83%) | $1.11 | $1.03 | 23.29 K | $8.08 M |
| 07/29/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.03 | 24.99 K | $7.86 M |
| 07/28/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 13.74 K | $7.78 M |
| 07/27/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.04 | 16.38 K | $7.86 M |
| 07/24/2026 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 31.80 K | $7.78 M |
| 07/23/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.05 | 9.50 K | $7.78 M |
| 07/22/2026 | $1.06 | $1.07 (0.94%) | $1.13 | $1.06 | 43.50 K | $7.93 M |
| 07/21/2026 | $1.07 | $1.07 (0%) | $1.11 | $1.07 | 33.07 K | $7.93 M |
| 07/20/2026 | $1.06 | $1.10 (3.77%) | $1.10 | $1.05 | 20.89 K | $8.15 M |
| 07/17/2026 | $1.03 | $1.07 (3.88%) | $1.07 | $1.03 | 24.72 K | $7.93 M |
| 07/16/2026 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.01 | 80.63 K | $7.78 M |
| 07/15/2026 | $0.91 | $1.08 (18.68%) | $1.11 | $0.91 | 150.40 K | $8.00 M |
| 07/14/2026 | $0.91 | $0.95 (4.05%) | $0.95 | $0.89 | 39.42 K | $7.04 M |
| 07/13/2026 | $0.95 | $0.94 (-1.06%) | $0.97 | $0.93 | 61.61 K | $6.97 M |
| 07/10/2026 | $0.97 | $0.95 (-1.66%) | $1.00 | $0.92 | 67.60 K | $7.06 M |
| 07/09/2026 | $0.92 | $1.00 (8.56%) | $1.00 | $0.89 | 90.42 K | $7.38 M |
| 07/08/2026 | $0.88 | $0.93 (6.19%) | $0.95 | $0.87 | 114.32 K | $6.89 M |
| 07/07/2026 | $1.18 | $0.95 (-19.49%) | $1.18 | $0.85 | 3.24 M | $7.04 M |
| 07/06/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.03 | 24.52 K | $8.08 M |
| 07/02/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 24.75 K | $7.93 M |
| 07/01/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 34.65 K | $7.86 M |
| 06/30/2026 | $1.11 | $1.04 (-6.31%) | $1.17 | $1.00 | 69.33 K | $7.71 M |
| 06/29/2026 | $1.04 | $1.03 (-0.96%) | $1.17 | $1.03 | 28.60 K | $7.63 M |
| 06/26/2026 | $1.05 | $1.06 (0.95%) | $1.11 | $1.03 | 83.20 K | $7.86 M |
| 06/25/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 93.70 K | $7.71 M |
| 06/24/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 35.01 K | $8.15 M |
| 06/23/2026 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.09 | 52.20 K | $8.08 M |
| 06/22/2026 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.14 | 65.20 K | $8.45 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.
