Xcel Brands, Inc - Common Stock (XELB)
1.2500
-0.0200 (-1.57%)
NASDAQ · Last Trade: Jan 12th, 3:50 AM EST
Historical Prices For Xcel Brands, Inc - Common Stock (XELB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 1.29 | 1.34 | 1.24 | 1.25 | 36,142 | 1.25 |
| 1/08/2026 | 1.15 | 1.30 | 1.12 | 1.27 | 53,550 | 1.27 |
| 1/07/2026 | 1.16 | 1.19 | 1.10 | 1.12 | 22,156 | 1.12 |
| 1/06/2026 | 1.08 | 1.15 | 1.07 | 1.14 | 50,101 | 1.14 |
| 1/05/2026 | 1.12 | 1.12 | 1.05 | 1.07 | 21,740 | 1.07 |
| 1/02/2026 | 1.11 | 1.13 | 1.06 | 1.10 | 12,537 | 1.10 |
| 12/31/2025 | 1.05 | 1.13 | 1.01 | 1.08 | 60,013 | 1.08 |
| 12/30/2025 | 1.23 | 1.23 | 1.00 | 1.01 | 95,825 | 1.01 |
| 12/29/2025 | 1.31 | 1.31 | 1.20 | 1.23 | 45,180 | 1.23 |
| 12/26/2025 | 1.28 | 1.37 | 1.26 | 1.37 | 16,608 | 1.37 |
| 12/24/2025 | 1.39 | 1.45 | 1.29 | 1.32 | 34,002 | 1.32 |
| 12/23/2025 | 1.25 | 1.48 | 1.25 | 1.39 | 149,926 | 1.39 |
| 12/22/2025 | 1.15 | 1.36 | 1.15 | 1.25 | 56,829 | 1.25 |
| 12/19/2025 | 1.11 | 1.25 | 1.10 | 1.20 | 80,814 | 1.20 |
| 12/18/2025 | 1.17 | 1.17 | 1.10 | 1.11 | 27,100 | 1.11 |
| 12/17/2025 | 1.16 | 1.21 | 1.12 | 1.16 | 41,731 | 1.16 |
| 12/16/2025 | 1.13 | 1.18 | 1.06 | 1.17 | 12,473 | 1.17 |
| 12/15/2025 | 1.24 | 1.24 | 1.12 | 1.15 | 57,356 | 1.15 |
| 12/12/2025 | 1.17 | 1.18 | 1.15 | 1.16 | 21,501 | 1.16 |
| 12/11/2025 | 1.13 | 1.18 | 1.10 | 1.15 | 51,803 | 1.15 |
| 12/10/2025 | 1.08 | 1.21 | 1.05 | 1.16 | 147,060 | 1.16 |
| 12/09/2025 | 1.13 | 1.13 | 1.01 | 1.07 | 89,075 | 1.07 |
| 12/08/2025 | 1.09 | 1.09 | 0.97 | 1.04 | 149,384 | 1.04 |
| 12/05/2025 | 0.94 | 0.99 | 0.91 | 0.97 | 27,328 | 0.97 |
| 12/04/2025 | 0.94 | 0.96 | 0.92 | 0.93 | 5,096 | 0.93 |
| 12/03/2025 | 0.94 | 0.96 | 0.93 | 0.94 | 2,674 | 0.94 |
| 12/02/2025 | 0.96 | 0.96 | 0.91 | 0.95 | 11,490 | 0.95 |
| 12/01/2025 | 0.94 | 0.96 | 0.91 | 0.96 | 8,386 | 0.96 |
| 11/28/2025 | 0.93 | 0.98 | 0.93 | 0.94 | 10,248 | 0.94 |
| 11/26/2025 | 0.96 | 1.00 | 0.91 | 0.91 | 40,968 | 0.91 |
| 11/25/2025 | 0.99 | 1.02 | 0.94 | 0.98 | 111,817 | 0.98 |
| 11/24/2025 | 0.83 | 0.99 | 0.82 | 0.94 | 63,207 | 0.94 |
| 11/21/2025 | 0.77 | 0.85 | 0.77 | 0.83 | 37,380 | 0.83 |
| 11/20/2025 | 0.80 | 0.84 | 0.74 | 0.75 | 65,340 | 0.75 |
| 11/19/2025 | 0.84 | 0.86 | 0.78 | 0.80 | 52,714 | 0.80 |
| 11/18/2025 | 0.90 | 0.90 | 0.83 | 0.84 | 59,007 | 0.84 |
| 11/17/2025 | 0.86 | 0.91 | 0.85 | 0.90 | 30,391 | 0.90 |
| 11/14/2025 | 0.94 | 0.95 | 0.84 | 0.85 | 48,616 | 0.85 |
| 11/13/2025 | 1.06 | 1.09 | 0.96 | 0.96 | 66,409 | 0.96 |
| 11/12/2025 | 1.10 | 1.10 | 0.99 | 1.08 | 86,097 | 1.08 |
| 11/11/2025 | 1.06 | 1.12 | 1.06 | 1.09 | 18,953 | 1.09 |
| 11/10/2025 | 1.05 | 1.11 | 1.05 | 1.09 | 15,007 | 1.09 |
| 11/07/2025 | 1.06 | 1.11 | 1.04 | 1.09 | 26,308 | 1.09 |
| 11/06/2025 | 1.16 | 1.17 | 1.07 | 1.08 | 39,390 | 1.08 |
| 11/05/2025 | 1.15 | 1.18 | 1.14 | 1.17 | 19,754 | 1.17 |
| 11/04/2025 | 1.20 | 1.20 | 1.13 | 1.14 | 28,804 | 1.14 |
| 11/03/2025 | 1.24 | 1.24 | 1.13 | 1.20 | 111,490 | 1.20 |
| 10/31/2025 | 1.24 | 1.26 | 1.19 | 1.26 | 25,504 | 1.26 |
| 10/30/2025 | 1.23 | 1.26 | 1.17 | 1.20 | 114,695 | 1.20 |
| 10/29/2025 | 1.31 | 1.33 | 1.24 | 1.26 | 95,147 | 1.26 |
| 10/28/2025 | 1.35 | 1.35 | 1.28 | 1.29 | 90,251 | 1.29 |
| 10/27/2025 | 1.41 | 1.41 | 1.28 | 1.35 | 132,108 | 1.35 |
| 10/24/2025 | 1.42 | 1.46 | 1.34 | 1.39 | 133,258 | 1.39 |
| 10/23/2025 | 1.39 | 1.50 | 1.39 | 1.41 | 131,175 | 1.41 |
| 10/22/2025 | 1.54 | 1.54 | 1.39 | 1.43 | 127,912 | 1.43 |
| 10/21/2025 | 1.69 | 1.69 | 1.47 | 1.54 | 149,801 | 1.54 |
| 10/20/2025 | 1.88 | 1.92 | 1.71 | 1.71 | 75,133 | 1.71 |
| 10/17/2025 | 2.00 | 2.00 | 1.83 | 1.88 | 97,672 | 1.88 |
| 10/16/2025 | 2.18 | 2.25 | 2.02 | 2.04 | 101,447 | 2.04 |
| 10/15/2025 | 2.21 | 2.27 | 2.15 | 2.24 | 94,787 | 2.24 |
| 10/14/2025 | 2.03 | 2.25 | 1.96 | 2.22 | 131,199 | 2.22 |
| 10/13/2025 | 2.09 | 2.09 | 1.97 | 2.06 | 99,368 | 2.06 |