5 DAY PERFORMANCE
+88.38%
1 MONTH PERFORMANCE
+58.81%
3 MONTH PERFORMANCE
+30.00%
6 MONTH PERFORMANCE
-2.26%
YEAR-TO-DATE PERFORMANCE
+182.61%
1 YEAR PERFORMANCE
+46.07%
XWELL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.62 | $0.59 (-5.75%) | $0.62 | $0.58 | 33.38 K | |
| 11/04/2026 | $0.67 | $0.60 (-11.18%) | $0.67 | $0.58 | 55.10 K | $4.75 M |
| 11/03/2026 | $0.70 | $0.66 (-5.63%) | $0.74 | $0.66 | 29.60 K | $5.26 M |
| 11/02/2026 | $0.70 | $0.72 (2.72%) | $0.74 | $0.70 | 28.44 K | $5.68 M |
| 10/30/2026 | $0.69 | $0.69 (-0.01%) | $0.72 | $0.69 | 35.20 K | $5.48 M |
| 10/29/2026 | $0.74 | $0.69 (-6.82%) | $0.74 | $0.69 | 21.60 K | $5.48 M |
| 10/28/2026 | $0.74 | $0.75 (1.35%) | $0.75 | $0.70 | 48.39 K | $5.96 M |
| 10/27/2026 | $0.73 | $0.74 (0.3%) | $0.76 | $0.69 | 25.70 K | $5.84 M |
| 10/26/2026 | $0.71 | $0.75 (6.2%) | $0.77 | $0.71 | 57.40 K | $5.99 M |
| 10/23/2026 | $0.67 | $0.68 (1.87%) | $0.72 | $0.67 | 36.23 K | $5.42 M |
| 10/22/2026 | $0.70 | $0.68 (-2.34%) | $0.73 | $0.68 | 40.67 K | $5.43 M |
| 10/21/2026 | $0.68 | $0.70 (3.21%) | $0.80 | $0.66 | 167.16 K | $5.57 M |
| 10/20/2026 | $0.69 | $0.65 (-5.43%) | $0.74 | $0.65 | 86.10 K | $5.19 M |
| 10/19/2026 | $0.73 | $0.72 (-1.78%) | $0.75 | $0.57 | 57.83 K | $5.69 M |
| 10/16/2026 | $0.76 | $0.73 (-3.42%) | $0.77 | $0.73 | 29.00 K | $5.83 M |
| 10/15/2026 | $0.72 | $0.75 (3.53%) | $0.75 | $0.69 | 85.64 K | $5.94 M |
| 10/14/2026 | $0.79 | $0.73 (-7.93%) | $0.79 | $0.72 | 58.14 K | $5.80 M |
| 10/13/2026 | $0.83 | $0.79 (-4.57%) | $0.83 | $0.77 | 86.10 K | $6.30 M |
| 10/12/2026 | $0.82 | $0.82 (0.06%) | $0.95 | $0.82 | 84.23 K | $6.53 M |
| 10/09/2026 | $0.94 | $0.82 (-12.61%) | $0.95 | $0.82 | 110.22 K | $6.53 M |
| 10/08/2026 | $0.92 | $0.92 (-0.12%) | $0.94 | $0.89 | 32.23 K | $7.30 M |
| 10/07/2026 | $0.86 | $0.90 (4.88%) | $0.94 | $0.81 | 65.54 K | $7.17 M |
| 10/06/2026 | $0.81 | $0.80 (-1.04%) | $0.84 | $0.80 | 28.03 K | $6.36 M |
| 10/05/2026 | $0.83 | $0.82 (-0.78%) | $0.83 | $0.81 | 36.10 K | $6.50 M |
| 10/02/2026 | $0.84 | $0.84 (0.23%) | $0.85 | $0.82 | 41.20 K | $6.66 M |
| 10/01/2026 | $0.83 | $0.82 (-1.36%) | $0.84 | $0.81 | 54.22 K | $6.53 M |
| 09/30/2026 | $0.85 | $0.84 (-1.06%) | $0.89 | $0.84 | 20.14 K | $6.69 M |
| 09/29/2026 | $0.88 | $0.86 (-2.44%) | $0.90 | $0.83 | 30.50 K | $6.83 M |
| 09/28/2026 | $0.89 | $0.90 (0.22%) | $0.90 | $0.89 | 40.77 K | $7.12 M |
| 09/25/2026 | $0.89 | $0.89 (0.51%) | $0.92 | $0.89 | 25.70 K | $7.10 M |
| 09/24/2026 | $0.88 | $0.89 (1.09%) | $0.95 | $0.88 | 34.33 K | $7.07 M |
| 09/23/2026 | $0.89 | $0.90 (1.4%) | $0.91 | $0.89 | 27.90 K | $7.17 M |
| 09/22/2026 | $0.91 | $0.89 (-1.39%) | $0.91 | $0.89 | 20.30 K | $7.09 M |
| 09/21/2026 | $0.90 | $0.91 (0.56%) | $0.91 | $0.90 | 11.74 K | $7.19 M |
| 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 |
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.
