5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-14.47%
3 MONTH PERFORMANCE
+217.85%
6 MONTH PERFORMANCE
+47.73%
YEAR-TO-DATE PERFORMANCE
+182.12%
1 YEAR PERFORMANCE
+57.48%
XWELL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.26 | $1.28 (1.59%) | $1.32 | $1.26 | 74.60 K | $7.07 M |
| 05/05/2026 | $1.32 | $1.33 (0.76%) | $1.39 | $1.31 | 53.65 K | $7.39 M |
| 05/04/2026 | $1.29 | $1.33 (3.1%) | $1.35 | $1.24 | 116.60 K | $7.39 M |
| 05/01/2026 | $1.20 | $1.28 (6.67%) | $1.29 | $1.18 | 80.60 K | $7.12 M |
| 04/30/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.14 | 28.12 K | $6.56 M |
| 04/29/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 39.40 K | $6.39 M |
| 04/28/2026 | $1.17 | $1.17 (0%) | $1.21 | $1.17 | 23.31 K | $6.51 M |
| 04/27/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 45.10 K | $6.62 M |
| 04/24/2026 | $1.13 | $1.22 (7.96%) | $1.26 | $1.12 | 133.00 K | $6.78 M |
| 04/23/2026 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.09 | 114.02 K | $6.34 M |
| 04/22/2026 | $1.19 | $1.22 (2.52%) | $1.25 | $1.15 | 150.51 K | $6.78 M |
| 04/21/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.13 | 76.47 K | $6.51 M |
| 04/20/2026 | $1.15 | $1.20 (4.35%) | $1.20 | $1.14 | 118.22 K | $6.67 M |
| 04/17/2026 | $1.02 | $1.17 (14.71%) | $1.18 | $1.02 | 189.94 K | $6.51 M |
| 04/16/2026 | $1.09 | $1.04 (-4.59%) | $1.13 | $1.02 | 204.02 K | $5.78 M |
| 04/15/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 183.80 K | $6.12 M |
| 04/14/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.15 | 78.93 K | $6.39 M |
| 04/13/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 89.40 K | $6.56 M |
| 04/10/2026 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.16 | 126.52 K | $6.62 M |
| 04/09/2026 | $1.31 | $1.23 (-6.11%) | $1.35 | $1.22 | 210.72 K | $6.84 M |
| 04/08/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.26 | 212.00 K | $7.28 M |
| 04/07/2026 | $1.47 | $1.29 (-12.24%) | $1.47 | $1.23 | 394.50 K | $7.17 M |
| 04/06/2026 | $1.09 | $1.52 (39.45%) | $1.53 | $1.09 | 1.30 M | $8.45 M |
| 04/02/2026 | $1.14 | $1.07 (-6.14%) | $1.19 | $1.03 | 182.44 K | $5.95 M |
| 04/01/2026 | $1.13 | $1.16 (2.65%) | $1.25 | $1.13 | 102.84 K | $6.45 M |
| 03/31/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.08 | 130.35 K | $6.39 M |
| 03/30/2026 | $1.21 | $1.11 (-8.26%) | $1.24 | $1.05 | 272.06 K | $6.17 M |
| 03/27/2026 | $1.26 | $1.20 (-4.76%) | $1.32 | $1.20 | 178.60 K | $6.91 M |
| 03/26/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.26 | 121.60 K | $7.43 M |
| 03/25/2026 | $1.37 | $1.28 (-6.57%) | $1.42 | $1.27 | 116.10 K | $7.37 M |
| 03/24/2026 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.34 | 156.80 K | $7.78 M |
| 03/23/2026 | $1.22 | $1.38 (13.11%) | $1.38 | $1.22 | 251.70 K | $7.95 M |
| 03/20/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.21 | 275.85 K | $7.09 M |
| 03/19/2026 | $1.29 | $1.22 (-5.43%) | $1.34 | $1.20 | 283.93 K | $7.03 M |
| 03/18/2026 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.30 | 206.93 K | $7.61 M |
| 03/17/2026 | $1.39 | $1.41 (1.44%) | $1.44 | $1.37 | 126.00 K | $8.12 M |
| 03/16/2026 | $1.55 | $1.40 (-9.68%) | $1.57 | $1.37 | 382.43 K | $8.07 M |
| 03/13/2026 | $1.47 | $1.58 (7.48%) | $1.59 | $1.44 | 477.60 K | $9.10 M |
| 03/12/2026 | $1.44 | $1.52 (5.56%) | $1.52 | $1.37 | 208.52 K | $8.76 M |
| 03/11/2026 | $1.37 | $1.47 (7.3%) | $1.60 | $1.36 | 788.38 K | $8.47 M |
| 03/10/2026 | $1.27 | $1.40 (10.24%) | $1.40 | $1.27 | 477.10 K | $8.07 M |
| 03/09/2026 | $1.33 | $1.30 (-2.26%) | $1.39 | $1.21 | 572.93 K | $7.49 M |
| 03/06/2026 | $1.45 | $1.32 (-8.97%) | $1.52 | $1.32 | 812.80 K | $7.61 M |
| 03/05/2026 | $1.36 | $1.45 (6.62%) | $1.64 | $1.36 | 1.92 M | $8.35 M |
| 03/04/2026 | $1.38 | $1.35 (-2.17%) | $1.46 | $1.30 | 849.30 K | $7.78 M |
| 03/03/2026 | $1.65 | $1.37 (-16.97%) | $1.70 | $1.30 | 2.79 M | $7.89 M |
| 03/02/2026 | $1.37 | $1.70 (24.09%) | $1.82 | $1.37 | 8.17 M | $9.79 M |
| 02/27/2026 | $1.61 | $1.49 (-7.45%) | $2.20 | $1.45 | 68.29 M | $8.58 M |
| 02/26/2026 | $1.09 | $1.36 (24.77%) | $1.42 | $1.07 | 22.56 M | $7.84 M |
| 02/25/2026 | $0.81 | $1.21 (49.22%) | $1.62 | $0.78 | 352.96 M | $6.97 M |
| 02/24/2026 | $0.34 | $0.38 (10.27%) | $0.39 | $0.34 | 42.56 M | $2.18 M |
| 02/23/2026 | $0.39 | $0.34 (-11.89%) | $0.39 | $0.33 | 88.17 K | $1.96 M |
| 02/20/2026 | $0.39 | $0.38 (-2.62%) | $0.39 | $0.37 | 42.73 K | $2.19 M |
| 02/19/2026 | $0.40 | $0.39 (-2.52%) | $0.40 | $0.36 | 132.10 K | $2.25 M |
| 02/18/2026 | $0.40 | $0.40 (-0.27%) | $0.41 | $0.38 | 37.02 K | $2.30 M |
| 02/17/2026 | $0.45 | $0.42 (-6.19%) | $0.45 | $0.39 | 97.91 K | $2.41 M |
| 02/13/2026 | $0.48 | $0.44 (-7.07%) | $0.50 | $0.43 | 222.90 K | $2.54 M |
| 02/12/2026 | $0.39 | $0.47 (19.95%) | $0.47 | $0.35 | 411.50 K | $2.70 M |
| 02/11/2026 | $0.34 | $0.39 (15.74%) | $0.40 | $0.33 | 431.51 K | $2.27 M |
| 02/10/2026 | $0.37 | $0.36 (-2.5%) | $0.38 | $0.33 | 469.40 K | $2.06 M |
| 02/09/2026 | $0.38 | $0.39 (2.79%) | $0.41 | $0.27 | 6.07 M | $2.25 M |
| 02/06/2026 | $0.36 | $0.41 (13.61%) | $0.42 | $0.33 | 581.90 K | $2.36 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.
