Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Aug 15, 2025, 4:00 PM
1.040
-0.040 (-3.70%)
After-hours: Aug 15, 2025, 5:51 PM EDT
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.04 | 1.11 | 1.03 | 1.08 | 1.08 | 1.89% | 86,365 |
| Aug 14, 2025 | 1.06 | 1.11 | 1.02 | 1.06 | 1.06 | -4.50% | 143,205 |
| Aug 13, 2025 | 1.05 | 1.15 | 1.04 | 1.11 | 1.11 | 1.83% | 180,029 |
| Aug 12, 2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | 8.46% | 322,239 |
| Aug 11, 2025 | 1.07 | 1.07 | 0.95 | 1.01 | 1.01 | -6.07% | 959,487 |
| Aug 8, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 415,236 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.10 | 1.13 | 1.13 | -19.86% | 928,903 |
| Aug 6, 2025 | 1.32 | 1.43 | 1.24 | 1.41 | 1.41 | 24.78% | 20,434,365 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -2.59% | 3,209,898 |
| Aug 4, 2025 | 1.10 | 1.20 | 1.05 | 1.16 | 1.16 | 5.45% | 122,320 |
| Aug 1, 2025 | 1.05 | 1.17 | 1.02 | 1.10 | 1.10 | -19.12% | 696,947 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | -5.88% | 66,353 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.43 | 1.45 | 1.45 | -6.77% | 61,185 |
| Jul 29, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -0.39% | 22,808 |
| Jul 28, 2025 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | -0.26% | 12,617 |
| Jul 25, 2025 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 21,983 |
| Jul 24, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 23,784 |
| Jul 23, 2025 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 17,606 |
| Jul 22, 2025 | 1.59 | 1.68 | 1.51 | 1.59 | 1.59 | 0.63% | 186,211 |
| Jul 21, 2025 | 1.57 | 1.75 | 1.48 | 1.58 | 1.58 | 1.28% | 156,866 |
| Jul 18, 2025 | 1.61 | 1.62 | 1.52 | 1.56 | 1.56 | -1.89% | 104,250 |
| Jul 17, 2025 | 1.59 | 1.66 | 1.54 | 1.59 | 1.59 | -1.24% | 97,700 |
| Jul 16, 2025 | 1.54 | 1.62 | 1.47 | 1.61 | 1.61 | -0.62% | 71,579 |
| Jul 15, 2025 | 1.74 | 1.74 | 1.56 | 1.62 | 1.62 | -2.41% | 228,311 |
| Jul 14, 2025 | 1.64 | 1.84 | 1.48 | 1.66 | 1.66 | - | 4,055,400 |
| Jul 11, 2025 | 1.72 | 1.89 | 1.56 | 1.66 | 1.66 | -2.35% | 139,729 |
| Jul 10, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.63% | 11,727 |
| Jul 9, 2025 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 6.46% | 80,740 |
| Jul 8, 2025 | 1.60 | 1.68 | 1.59 | 1.64 | 1.64 | 3.47% | 46,127 |
| Jul 7, 2025 | 1.55 | 1.61 | 1.53 | 1.59 | 1.59 | 3.59% | 48,553 |
| Jul 3, 2025 | 1.77 | 1.77 | 1.51 | 1.53 | 1.53 | -19.43% | 223,284 |
| Jul 2, 2025 | 1.87 | 1.90 | 1.82 | 1.90 | 1.90 | 0.74% | 15,324 |
| Jul 1, 2025 | 1.94 | 1.95 | 1.86 | 1.89 | 1.89 | 4.14% | 19,269 |
| Jun 30, 2025 | 1.86 | 2.00 | 1.73 | 1.81 | 1.81 | -1.09% | 62,115 |
| Jun 27, 2025 | 1.81 | 1.95 | 1.81 | 1.83 | 1.83 | 2.52% | 18,288 |
| Jun 26, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 0.28% | 12,782 |
| Jun 25, 2025 | 1.70 | 1.78 | 1.60 | 1.78 | 1.78 | 0.56% | 17,304 |
| Jun 24, 2025 | 1.74 | 1.80 | 1.70 | 1.77 | 1.77 | -2.48% | 35,058 |
| Jun 23, 2025 | 1.86 | 1.87 | 1.61 | 1.82 | 1.82 | -2.42% | 1,076,613 |
| Jun 20, 2025 | 1.92 | 1.95 | 1.84 | 1.86 | 1.86 | -2.11% | 24,794 |
| Jun 18, 2025 | 2.00 | 2.00 | 1.86 | 1.90 | 1.90 | -2.56% | 2,421 |
| Jun 17, 2025 | 1.92 | 2.06 | 1.86 | 1.95 | 1.95 | 0.26% | 10,151 |
| Jun 16, 2025 | 1.79 | 2.05 | 1.79 | 1.95 | 1.95 | 7.94% | 126,733 |
| Jun 13, 2025 | 1.87 | 1.95 | 1.80 | 1.80 | 1.80 | -4.66% | 10,184 |
| Jun 12, 2025 | 1.91 | 1.91 | 1.74 | 1.89 | 1.89 | 0.53% | 13,147 |
| Jun 11, 2025 | 1.99 | 1.99 | 1.87 | 1.88 | 1.88 | -1.57% | 15,499 |
| Jun 10, 2025 | 1.91 | 2.10 | 1.90 | 1.91 | 1.91 | -2.05% | 20,955 |
| Jun 9, 2025 | 1.88 | 1.95 | 1.70 | 1.95 | 1.95 | 3.17% | 49,342 |
| Jun 6, 2025 | 2.06 | 2.06 | 1.81 | 1.89 | 1.89 | -4.55% | 85,143 |
| Jun 5, 2025 | 2.42 | 2.45 | 1.93 | 1.98 | 1.98 | -14.29% | 181,114 |