5 DAY PERFORMANCE
+32.65%
1 MONTH PERFORMANCE
+36.84%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
+217.07%
YEAR-TO-DATE PERFORMANCE
+182.61%
1 YEAR PERFORMANCE
+17.12%
XWELL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.23 | $1.19 (-3.25%) | $1.26 | $1.19 | 94.64 K | $8.82 M |
| 06/17/2026 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 28.97 K | $9.12 M |
| 06/16/2026 | $1.21 | $1.24 (2.48%) | $1.28 | $1.21 | 25.24 K | $9.19 M |
| 06/15/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.19 | 49.40 K | $9.04 M |
| 06/12/2026 | $1.22 | $1.21 (-0.82%) | $1.29 | $1.18 | 150.71 K | $8.97 M |
| 06/11/2026 | $1.18 | $1.20 (1.69%) | $1.25 | $1.15 | 104.08 K | $8.89 M |
| 06/10/2026 | $1.05 | $1.18 (12.38%) | $1.21 | $1.05 | 83.40 K | $8.75 M |
| 06/09/2026 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.00 | 214.60 K | $7.93 M |
| 06/08/2026 | $1.31 | $1.21 (-7.63%) | $1.31 | $1.19 | 316.70 K | $8.97 M |
| 06/05/2026 | $1.41 | $1.36 (-3.55%) | $1.42 | $1.31 | 115.80 K | $10.08 M |
| 06/04/2026 | $1.31 | $1.39 (6.11%) | $1.54 | $1.31 | 410.02 K | $10.30 M |
| 06/03/2026 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.27 | 100.50 K | $9.64 M |
| 06/02/2026 | $1.27 | $1.38 (8.66%) | $1.39 | $1.27 | 143.04 K | $10.23 M |
| 06/01/2026 | $1.26 | $1.24 (-1.59%) | $1.32 | $1.24 | 213.70 K | $9.19 M |
| 05/29/2026 | $1.33 | $1.25 (-6.02%) | $1.40 | $1.24 | 175.83 K | $9.27 M |
| 05/28/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.31 | 85.39 K | $9.86 M |
| 05/27/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.35 | 97.85 K | $10.23 M |
| 05/26/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.42 | 71.40 K | $10.67 M |
| 05/22/2026 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 54.80 K | $10.67 M |
| 05/21/2026 | $1.42 | $1.45 (2.11%) | $1.47 | $1.38 | 43.30 K | $10.75 M |
| 05/20/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.41 | 54.70 K | $10.82 M |
| 05/19/2026 | $1.39 | $1.46 (5.04%) | $1.47 | $1.36 | 45.00 K | $10.82 M |
| 05/18/2026 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.39 | 44.50 K | $10.45 M |
| 05/15/2026 | $1.36 | $1.47 (8.09%) | $1.52 | $1.36 | 81.40 K | $10.90 M |
| 05/14/2026 | $1.34 | $1.38 (2.99%) | $1.43 | $1.34 | 26.70 K | $10.23 M |
| 05/13/2026 | $1.39 | $1.36 (-2.16%) | $1.47 | $1.35 | 79.90 K | $10.08 M |
| 05/12/2026 | $1.34 | $1.39 (3.73%) | $1.42 | $1.34 | 65.70 K | $10.30 M |
| 05/11/2026 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.30 | 151.10 K | $9.93 M |
| 05/08/2026 | $1.42 | $1.47 (3.52%) | $1.58 | $1.34 | 613.10 K | $10.90 M |
| 05/07/2026 | $1.27 | $1.27 (0%) | $1.31 | $1.27 | 30.00 K | $9.41 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.
