5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
-9.72%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
+108.94%
YEAR-TO-DATE PERFORMANCE
+182.12%
1 YEAR PERFORMANCE
+37.70%
XWELL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.17 | $1.14 (-2.73%) | $1.22 | $1.14 | 64.95 K | $8.43 M |
| 06/18/2026 | $1.23 | $1.19 (-3.25%) | $1.26 | $1.19 | 94.64 K | $8.80 M |
| 06/17/2026 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 28.97 K | $9.10 M |
| 06/16/2026 | $1.21 | $1.24 (2.48%) | $1.28 | $1.21 | 25.24 K | $9.17 M |
| 06/15/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.19 | 49.40 K | $9.02 M |
| 06/12/2026 | $1.22 | $1.21 (-0.82%) | $1.29 | $1.18 | 150.71 K | $8.95 M |
| 06/11/2026 | $1.18 | $1.20 (1.69%) | $1.25 | $1.15 | 104.08 K | $8.88 M |
| 06/10/2026 | $1.05 | $1.18 (12.38%) | $1.21 | $1.05 | 83.40 K | $8.73 M |
| 06/09/2026 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.00 | 214.60 K | $7.91 M |
| 06/08/2026 | $1.31 | $1.21 (-7.63%) | $1.31 | $1.19 | 316.70 K | $8.95 M |
| 06/05/2026 | $1.41 | $1.36 (-3.55%) | $1.42 | $1.31 | 115.80 K | $10.06 M |
| 06/04/2026 | $1.31 | $1.39 (6.11%) | $1.54 | $1.31 | 410.02 K | $10.28 M |
| 06/03/2026 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.27 | 100.50 K | $9.61 M |
| 06/02/2026 | $1.27 | $1.38 (8.66%) | $1.39 | $1.27 | 143.04 K | $10.21 M |
| 06/01/2026 | $1.26 | $1.24 (-1.59%) | $1.32 | $1.24 | 213.70 K | $9.17 M |
| 05/29/2026 | $1.33 | $1.25 (-6.02%) | $1.40 | $1.24 | 175.83 K | $9.25 M |
| 05/28/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.31 | 85.39 K | $9.84 M |
| 05/27/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.35 | 97.85 K | $10.21 M |
| 05/26/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.42 | 71.87 K | $10.65 M |
| 05/22/2026 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 54.80 K | $10.65 M |
| 05/21/2026 | $1.42 | $1.45 (2.11%) | $1.47 | $1.38 | 43.30 K | $10.72 M |
| 05/20/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.41 | 54.70 K | $10.80 M |
| 05/19/2026 | $1.39 | $1.46 (5.04%) | $1.47 | $1.36 | 45.04 K | $10.80 M |
| 05/18/2026 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.39 | 44.50 K | $10.43 M |
| 05/15/2026 | $1.36 | $1.47 (8.09%) | $1.52 | $1.36 | 81.46 K | $10.87 M |
| 05/14/2026 | $1.34 | $1.38 (2.99%) | $1.43 | $1.34 | 26.91 K | $10.21 M |
| 05/13/2026 | $1.39 | $1.36 (-2.16%) | $1.47 | $1.35 | 80.04 K | $10.06 M |
| 05/12/2026 | $1.34 | $1.39 (3.73%) | $1.42 | $1.34 | 65.74 K | $10.28 M |
| 05/11/2026 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.30 | 151.25 K | $9.91 M |
| 05/08/2026 | $1.42 | $1.47 (3.52%) | $1.58 | $1.34 | 613.13 K | $10.87 M |
| 05/07/2026 | $1.27 | $1.27 (0%) | $1.31 | $1.27 | 30.00 K | $9.39 M |
| 05/06/2026 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.26 | 84.30 K | $9.39 M |
| 05/05/2026 | $1.32 | $1.33 (0.76%) | $1.39 | $1.31 | 53.65 K | $9.84 M |
| 05/04/2026 | $1.29 | $1.33 (3.1%) | $1.35 | $1.24 | 116.60 K | $9.84 M |
| 05/01/2026 | $1.20 | $1.28 (6.67%) | $1.29 | $1.18 | 80.60 K | $9.47 M |
| 04/30/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.14 | 28.12 K | $8.73 M |
| 04/29/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 39.40 K | $8.51 M |
| 04/28/2026 | $1.17 | $1.17 (0%) | $1.21 | $1.17 | 23.31 K | $8.65 M |
| 04/27/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 45.10 K | $8.80 M |
| 04/24/2026 | $1.13 | $1.22 (7.96%) | $1.26 | $1.12 | 133.00 K | $9.02 M |
| 04/23/2026 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.09 | 114.02 K | $8.43 M |
| 04/22/2026 | $1.19 | $1.22 (2.52%) | $1.25 | $1.15 | 150.51 K | $9.02 M |
| 04/21/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.13 | 76.47 K | $8.65 M |
| 04/20/2026 | $1.15 | $1.20 (4.35%) | $1.20 | $1.14 | 118.22 K | $8.88 M |
| 04/17/2026 | $1.02 | $1.17 (14.71%) | $1.18 | $1.02 | 189.94 K | $8.65 M |
| 04/16/2026 | $1.09 | $1.04 (-4.59%) | $1.13 | $1.02 | 204.02 K | $7.69 M |
| 04/15/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 183.80 K | $8.14 M |
| 04/14/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.15 | 78.93 K | $8.51 M |
| 04/13/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 89.40 K | $8.73 M |
| 04/10/2026 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.16 | 126.52 K | $8.80 M |
| 04/09/2026 | $1.31 | $1.23 (-6.11%) | $1.35 | $1.22 | 210.72 K | $9.10 M |
| 04/08/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.26 | 212.00 K | $9.69 M |
| 04/07/2026 | $1.47 | $1.29 (-12.24%) | $1.47 | $1.23 | 394.50 K | $9.54 M |
| 04/06/2026 | $1.09 | $1.52 (39.45%) | $1.53 | $1.09 | 1.30 M | $11.24 M |
| 04/02/2026 | $1.14 | $1.07 (-6.14%) | $1.19 | $1.03 | 182.44 K | $7.91 M |
| 04/01/2026 | $1.13 | $1.16 (2.65%) | $1.25 | $1.13 | 102.84 K | $8.58 M |
| 03/31/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.08 | 130.35 K | $8.51 M |
| 03/30/2026 | $1.21 | $1.11 (-8.26%) | $1.24 | $1.05 | 272.06 K | $8.21 M |
| 03/27/2026 | $1.26 | $1.20 (-4.76%) | $1.32 | $1.20 | 178.60 K | $8.88 M |
| 03/26/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.26 | 121.60 K | $9.54 M |
| 03/25/2026 | $1.37 | $1.28 (-6.57%) | $1.42 | $1.27 | 116.10 K | $9.47 M |
| 03/24/2026 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.34 | 156.80 K | $9.98 M |
| 03/23/2026 | $1.22 | $1.38 (13.11%) | $1.38 | $1.22 | 251.70 K | $10.21 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.
