NASDAQ : XELB
Xcel Brands, Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 0.3701 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xcel Brands, Inc. (XELB) closed at 0.3606 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3489 | 0.3827 | 0.3467 | 0.3606 | 20,409 | -2.57% |
| 2026-10-30 | 0.336 | 0.3701 | 0.3283 | 0.3701 | 36,418 | -1.07% |
| 2026-10-29 | 0.38 | 0.38 | 0.352 | 0.3741 | 27,504 | +6.79% |
| 2026-10-28 | 0.3142 | 0.3508 | 0.3142 | 0.3503 | 30,094 | +3.39% |
| 2026-10-27 | 0.35 | 0.3549 | 0.3291 | 0.3388 | 11,840 | -5.10% |
| 2026-10-26 | 0.332 | 0.357 | 0.3112 | 0.357 | 43,052 | -0.03% |
| 2026-10-23 | 0.354 | 0.3727 | 0.335 | 0.3571 | 25,648 | -4.98% |
| 2026-10-22 | 0.376 | 0.407 | 0.356 | 0.3758 | 94,503 | -5.58% |
| 2026-10-21 | 0.4089 | 0.42 | 0.3853 | 0.398 | 111,970 | -5.58% |
| 2026-10-20 | 0.39 | 0.4228 | 0.3722 | 0.4215 | 141,847 | -1.06% |
| 2026-10-19 | 0.4025 | 0.426 | 0.3601 | 0.426 | 641,280 | -0.95% |
| 2026-10-16 | 0.345 | 0.5072 | 0.345 | 0.4301 | 17,364,533 | +23.24% |
| 2026-10-15 | 0.305 | 0.359 | 0.2716 | 0.349 | 68,004 | +2.71% |
| 2026-10-14 | 0.3877 | 0.3877 | 0.2929 | 0.3398 | 103,120 | -13.18% |
| 2026-10-13 | 0.4195 | 0.42 | 0.38 | 0.3914 | 115,002 | -13.83% |
| 2026-10-12 | 0.5519 | 0.5528 | 0.3664 | 0.4542 | 726,603 | -24.30% |
| 2026-10-09 | 0.597 | 0.6302 | 0.5716 | 0.6 | 770,523 | -6.25% |
| 2026-10-08 | 0.53 | 0.751 | 0.5227 | 0.64 | 19,925,023 | +21.40% |
| 2026-10-07 | 0.5205 | 0.604 | 0.515 | 0.5272 | 273,736 | -12.28% |
| 2026-10-06 | 0.6188 | 0.63 | 0.5801 | 0.601 | 66,873 | -5.65% |
| 2026-10-05 | 0.84 | 0.84 | 0.57 | 0.637 | 194,643 | -3.04% |
| 2026-10-02 | 0.71 | 0.72 | 0.6552 | 0.657 | 36,567 | -7.27% |
| 2026-10-01 | 0.7 | 0.7168 | 0.7 | 0.7085 | 7,830 | +1.21% |
| 2026-09-30 | 0.7 | 0.75 | 0.6872 | 0.7 | 15,668 | -1.80% |
| 2026-09-29 | 0.71 | 0.75 | 0.6972 | 0.7128 | 24,993 | +0.39% |
| 2026-09-28 | 0.79 | 0.811 | 0.71 | 0.71 | 141,392 | -10.13% |
| 2026-09-25 | 0.832 | 0.85 | 0.79 | 0.79 | 16,180 | +0.00% |
| 2026-09-24 | 0.84 | 0.894 | 0.79 | 0.79 | 28,152 | -6.51% |
| 2026-09-23 | 0.851 | 0.8599 | 0.845 | 0.845 | 4,077 | -1.86% |
| 2026-09-22 | 0.8601 | 0.9 | 0.8601 | 0.861 | 3,071 | +1.16% |
| 2026-09-21 | 0.8984 | 0.8984 | 0.8506 | 0.8511 | 2,061 | -1.01% |
| 2026-09-18 | 0.9063 | 0.94 | 0.8598 | 0.8598 | 13,758 | -3.41% |
| 2026-09-17 | 0.87 | 0.9448 | 0.87 | 0.8902 | 2,748 | +1.16% |
| 2026-09-16 | 0.93 | 0.93 | 0.88 | 0.88 | 1,545 | -3.03% |
| 2026-09-15 | 0.8851 | 0.925 | 0.868 | 0.9075 | 27,545 | +1.91% |
| 2026-09-14 | 0.92 | 0.92 | 0.8531 | 0.8905 | 5,519 | +0.09% |
| 2026-09-11 | 0.8803 | 0.91 | 0.8702 | 0.8897 | 5,102 | -0.47% |
| 2026-09-10 | 0.87 | 0.9252 | 0.85 | 0.8939 | 9,649 | +0.62% |
| 2026-09-09 | 0.89 | 0.9301 | 0.8884 | 0.8884 | 9,564 | -1.30% |
| 2026-09-08 | 0.92 | 0.95 | 0.8917 | 0.9001 | 26,947 | -1.10% |
| 2026-09-04 | 0.86 | 0.93 | 0.86 | 0.9101 | 31,179 | +5.85% |
| 2026-09-03 | 0.9 | 0.9 | 0.8596 | 0.8598 | 17,160 | -2.87% |
| 2026-09-02 | 0.96 | 0.96 | 0.88 | 0.8852 | 10,512 | -1.64% |
| 2026-09-01 | 0.8901 | 0.9212 | 0.834 | 0.9 | 93,878 | -3.23% |
| 2026-08-31 | 0.95 | 0.9801 | 0.8836 | 0.93 | 41,731 | -5.01% |
| 2026-08-28 | 0.95 | 1.19 | 0.93 | 0.9791 | 784,150 | +4.43% |
| 2026-08-27 | 0.98 | 0.98 | 0.9072 | 0.9376 | 39,477 | -3.18% |
| 2026-08-26 | 0.931 | 1.08 | 0.9001 | 0.9684 | 213,108 | +12.59% |
| 2026-08-25 | 0.8731 | 0.8965 | 0.81 | 0.8601 | 102,543 | +6.19% |
| 2026-08-24 | 0.8703 | 0.939 | 0.76 | 0.81 | 62,830 | -6.79% |
| 2026-08-21 | 0.75 | 0.8702 | 0.72 | 0.869 | 84,986 | +13.30% |
| 2026-08-20 | 0.6601 | 0.7802 | 0.6601 | 0.767 | 176,684 | +10.20% |
| 2026-08-19 | 0.9401 | 0.9815 | 0.625 | 0.696 | 480,991 | -27.65% |
| 2026-08-18 | 1 | 1.03 | 0.962 | 0.962 | 4,136 | -2.83% |
| 2026-08-17 | 0.9655 | 1.035 | 0.9115 | 0.99 | 26,101 | +5.32% |
| 2026-08-14 | 1.09 | 1.09 | 0.94 | 0.94 | 75,072 | -11.32% |
| 2026-08-13 | 1.03 | 1.13 | 1.02 | 1.06 | 20,873 | +3.92% |
| 2026-08-12 | 0.95 | 1.03 | 0.9499 | 1.02 | 28,753 | +7.13% |
| 2026-08-11 | 1.11 | 1.125 | 0.952 | 0.9521 | 87,309 | -9.32% |
| 2026-08-10 | 1.06 | 1.1 | 0.9999 | 1.05 | 66,908 | -4.11% |
| 2026-08-07 | 1.1 | 1.12 | 1.04 | 1.095 | 25,649 | +2.34% |
| 2026-08-06 | 1.11 | 1.12 | 1.03 | 1.07 | 49,365 | -0.93% |
| 2026-08-05 | 1.14 | 1.19 | 1.06 | 1.08 | 96,890 | -7.69% |
| 2026-08-04 | 1.16 | 1.22 | 1.11 | 1.17 | 49,135 | -4.10% |
| 2026-08-03 | 1.2 | 1.29 | 1.04 | 1.22 | 79,192 | +1.67% |
| 2026-07-31 | 1.25 | 1.25 | 1.14 | 1.2 | 45,193 | -1.64% |
| 2026-07-30 | 1.24 | 1.24 | 1.15 | 1.22 | 52,456 | -1.61% |
| 2026-07-29 | 1.25 | 1.28 | 1.24 | 1.24 | 4,781 | -0.80% |
| 2026-07-28 | 1.26 | 1.28 | 1.25 | 1.25 | 6,134 | -1.57% |
| 2026-07-27 | 1.25 | 1.28 | 1.24 | 1.27 | 8,230 | +3.25% |
| 2026-07-24 | 1.34 | 1.36 | 1.2 | 1.23 | 43,885 | -8.21% |
| 2026-07-23 | 1.33 | 1.4 | 1.33 | 1.34 | 37,668 | -1.47% |
| 2026-07-22 | 1.27 | 1.39 | 1.23 | 1.36 | 56,858 | +4.62% |
| 2026-07-21 | 1.3 | 1.4 | 1.26 | 1.3 | 80,921 | +4.00% |
| 2026-07-20 | 1.33 | 1.49 | 1.25 | 1.25 | 67,416 | -3.10% |
| 2026-07-17 | 1.39 | 1.39 | 1.28 | 1.29 | 55,652 | -7.19% |
| 2026-07-16 | 1.49 | 1.49 | 1.39 | 1.39 | 7,551 | -6.08% |
| 2026-07-15 | 1.57 | 1.58 | 1.42 | 1.48 | 72,874 | -8.07% |
| 2026-07-14 | 1.53 | 1.63 | 1.46 | 1.61 | 41,279 | +8.78% |
| 2026-07-13 | 1.63 | 1.63 | 1.48 | 1.48 | 25,041 | -8.64% |
| 2026-07-10 | 1.59 | 1.63 | 1.56 | 1.62 | 14,600 | +1.89% |
| 2026-07-09 | 1.47 | 1.614 | 1.47 | 1.59 | 15,259 | +7.43% |
| 2026-07-08 | 1.54 | 1.59 | 1.48 | 1.48 | 99,814 | -3.90% |
| 2026-07-07 | 1.61 | 1.62 | 1.505 | 1.54 | 54,169 | -6.10% |
| 2026-07-06 | 1.71 | 1.98 | 1.57 | 1.64 | 345,180 | -5.20% |
| 2026-07-02 | 1.75 | 1.855 | 1.71 | 1.73 | 35,210 | -4.95% |
| 2026-07-01 | 1.83 | 1.96 | 1.72 | 1.82 | 33,045 | +1.11% |
| 2026-06-30 | 1.74 | 1.81 | 1.691 | 1.8 | 70,454 | +1.69% |
| 2026-06-29 | 1.84 | 1.84 | 1.75 | 1.77 | 21,876 | -1.12% |
| 2026-06-26 | 1.72 | 1.85 | 1.72 | 1.79 | 35,835 | +1.70% |
| 2026-06-25 | 1.91 | 1.98 | 1.725 | 1.76 | 127,488 | -7.85% |
| 2026-06-24 | 2 | 2.07 | 1.87 | 1.91 | 108,857 | -4.50% |
| 2026-06-23 | 1.96 | 2 | 1.88 | 2 | 39,121 | +0.00% |
| 2026-06-22 | 2 | 2.03 | 1.87 | 2 | 70,182 | -1.96% |
| 2026-06-18 | 2.03 | 2.06 | 1.89 | 2.04 | 106,130 | -1.45% |
| 2026-06-17 | 2.04 | 2.08 | 1.99 | 2.07 | 70,971 | -0.96% |
| 2026-06-16 | 1.97 | 2.13 | 1.91 | 2.09 | 230,587 | +8.85% |
| 2026-06-15 | 1.83 | 2 | 1.81 | 1.92 | 265,810 | +5.21% |
| 2026-06-12 | 1.71 | 1.85 | 1.69 | 1.825 | 171,380 | +4.29% |
| 2026-06-11 | 1.72 | 1.96 | 1.6 | 1.75 | 335,903 | -3.05% |
| 2026-06-10 | 1.89 | 1.98 | 1.68 | 1.805 | 1,515,503 | -14.05% |
| 2026-06-09 | 1.8 | 2.21 | 1.767 | 2.1 | 17,125,145 | +10.53% |
| 2026-06-08 | 2.02 | 2.11 | 1.88 | 1.9 | 19,902 | -5.47% |
| 2026-06-05 | 2.17 | 2.24 | 2 | 2.01 | 27,100 | -3.37% |
| 2026-06-04 | 2.08 | 2.22 | 2.065 | 2.08 | 12,331 | -1.23% |
| 2026-06-03 | 2.1 | 2.21 | 2.06 | 2.106 | 13,742 | -8.83% |
| 2026-06-02 | 2.27 | 2.32 | 2.09 | 2.31 | 21,629 | -0.43% |
| 2026-06-01 | 2.22 | 2.32 | 2.07 | 2.32 | 32,633 | +6.67% |
| 2026-05-29 | 2.1 | 2.175 | 2.09 | 2.175 | 14,071 | +1.64% |
| 2026-05-28 | 2.05 | 2.247 | 2.05 | 2.14 | 17,906 | +3.88% |
| 2026-05-27 | 2.07 | 2.115 | 2.03 | 2.06 | 14,588 | -1.44% |
| 2026-05-26 | 2.18 | 2.24 | 2.07 | 2.09 | 15,584 | -5.43% |
| 2026-05-22 | 2.32 | 2.32 | 2.09 | 2.21 | 16,330 | -6.18% |
| 2026-05-21 | 1.99 | 2.38 | 1.99 | 2.356 | 23,369 | +12.71% |
| 2026-05-20 | 2.11 | 2.11 | 1.97 | 2.09 | 10,681 | -2.34% |
| 2026-05-19 | 1.86 | 2.25 | 1.86 | 2.14 | 34,566 | +9.74% |
| 2026-05-18 | 2.04 | 2.08 | 1.95 | 1.95 | 9,036 | -7.58% |
| 2026-05-15 | 2.051 | 2.2 | 2.05 | 2.11 | 18,054 | -1.86% |
| 2026-05-14 | 1.84 | 2.2 | 1.84 | 2.15 | 25,096 | +14.36% |
| 2026-05-13 | 2.03 | 2.03 | 1.84 | 1.88 | 13,026 | -9.18% |