NASDAQ : XWEL
XWELL, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XWELL, Inc. (XWEL) closed at 0.7155 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 | 0.6965 | 0.7358 | 0.6965 | 0.7155 | 28,443 | +3.68% |
| 2026-10-30 | 0.6902 | 0.72 | 0.6901 | 0.6901 | 35,167 | -0.03% |
| 2026-10-29 | 0.7408 | 0.7408 | 0.6901 | 0.6903 | 21,564 | -7.96% |
| 2026-10-28 | 0.74 | 0.75 | 0.7018 | 0.75 | 48,394 | +2.01% |
| 2026-10-27 | 0.733 | 0.7615 | 0.6941 | 0.7352 | 25,661 | -2.49% |
| 2026-10-26 | 0.71 | 0.77 | 0.71 | 0.754 | 57,364 | +10.48% |
| 2026-10-23 | 0.67 | 0.717 | 0.67 | 0.6825 | 36,146 | -0.16% |
| 2026-10-22 | 0.7 | 0.7338 | 0.6835 | 0.6836 | 40,667 | -2.45% |
| 2026-10-21 | 0.679 | 0.8012 | 0.6601 | 0.7008 | 167,162 | +7.32% |
| 2026-10-20 | 0.6905 | 0.739 | 0.652 | 0.653 | 86,085 | -8.86% |
| 2026-10-19 | 0.7295 | 0.7456 | 0.5717 | 0.7165 | 57,831 | -2.38% |
| 2026-10-16 | 0.76 | 0.7748 | 0.7303 | 0.734 | 28,993 | -1.81% |
| 2026-10-15 | 0.722 | 0.75 | 0.6926 | 0.7475 | 85,637 | +2.40% |
| 2026-10-14 | 0.7929 | 0.7929 | 0.7157 | 0.73 | 58,141 | -7.94% |
| 2026-10-13 | 0.831 | 0.8326 | 0.7671 | 0.793 | 86,056 | -3.47% |
| 2026-10-12 | 0.821 | 0.9462 | 0.821 | 0.8215 | 84,234 | +0.00% |
| 2026-10-09 | 0.94 | 0.9477 | 0.8214 | 0.8215 | 110,222 | -10.60% |
| 2026-10-08 | 0.92 | 0.94 | 0.89 | 0.9189 | 32,229 | +1.88% |
| 2026-10-07 | 0.86 | 0.9364 | 0.8061 | 0.902 | 65,541 | +12.61% |
| 2026-10-06 | 0.8094 | 0.8375 | 0.8 | 0.801 | 28,034 | -2.15% |
| 2026-10-05 | 0.825 | 0.83 | 0.8137 | 0.8186 | 36,096 | -2.30% |
| 2026-10-02 | 0.836 | 0.85 | 0.816 | 0.8379 | 41,197 | +2.02% |
| 2026-10-01 | 0.8326 | 0.8441 | 0.8107 | 0.8213 | 54,215 | -2.46% |
| 2026-09-30 | 0.851 | 0.891 | 0.8415 | 0.842 | 20,136 | -2.09% |
| 2026-09-29 | 0.8815 | 0.9 | 0.832 | 0.86 | 30,481 | -4.02% |
| 2026-09-28 | 0.894 | 0.9 | 0.89 | 0.896 | 40,766 | +0.22% |
| 2026-09-25 | 0.8895 | 0.9164 | 0.8895 | 0.894 | 25,703 | +0.49% |
| 2026-09-24 | 0.88 | 0.9497 | 0.88 | 0.8896 | 34,334 | -1.43% |
| 2026-09-23 | 0.89 | 0.91 | 0.885 | 0.9025 | 27,903 | +1.12% |
| 2026-09-22 | 0.9051 | 0.9051 | 0.8925 | 0.8925 | 20,270 | -1.38% |
| 2026-09-21 | 0.9 | 0.91 | 0.9 | 0.905 | 11,743 | +0.56% |
| 2026-09-18 | 0.9 | 0.9075 | 0.9 | 0.9 | 42,386 | -0.55% |
| 2026-09-17 | 0.9 | 0.91 | 0.9 | 0.905 | 27,377 | +0.00% |
| 2026-09-16 | 0.9 | 0.91 | 0.8999 | 0.905 | 15,904 | +0.54% |
| 2026-09-15 | 0.9026 | 0.9333 | 0.9 | 0.9001 | 11,271 | -3.20% |
| 2026-09-14 | 0.94 | 0.9662 | 0.92 | 0.9299 | 32,679 | -3.61% |
| 2026-09-11 | 0.9523 | 0.9647 | 0.95 | 0.9647 | 5,440 | +2.34% |
| 2026-09-10 | 0.9578 | 0.9602 | 0.9363 | 0.9426 | 26,755 | +1.31% |
| 2026-09-09 | 0.9575 | 0.9926 | 0.9305 | 0.9305 | 76,465 | -2.83% |
| 2026-09-08 | 0.96 | 0.9745 | 0.9244 | 0.9575 | 26,851 | -1.85% |
| 2026-09-04 | 0.9601 | 0.9756 | 0.9601 | 0.9756 | 16,438 | +0.57% |
| 2026-09-03 | 0.95 | 0.9732 | 0.9401 | 0.97 | 18,752 | +0.42% |
| 2026-09-02 | 0.9691 | 0.9733 | 0.9501 | 0.9659 | 13,678 | +1.67% |
| 2026-09-01 | 0.9453 | 0.9676 | 0.93 | 0.95 | 20,091 | +4.09% |
| 2026-08-31 | 0.97 | 1.002 | 0.9076 | 0.9127 | 76,790 | -9.63% |
| 2026-08-28 | 1 | 1.04 | 0.98 | 1.01 | 35,483 | +2.00% |
| 2026-08-27 | 0.9959 | 1.04 | 0.9901 | 0.9902 | 23,664 | -0.56% |
| 2026-08-26 | 1.028 | 1.167 | 0.9574 | 0.9958 | 158,376 | -0.93% |
| 2026-08-25 | 1.03 | 1.03 | 0.9902 | 1.005 | 25,079 | +0.51% |
| 2026-08-24 | 1.01 | 1.04 | 0.98 | 1 | 45,786 | -3.85% |
| 2026-08-21 | 0.9301 | 1.07 | 0.9301 | 1.04 | 114,415 | +11.82% |
| 2026-08-20 | 0.9028 | 0.9443 | 0.9028 | 0.9301 | 13,424 | -2.09% |
| 2026-08-19 | 0.9034 | 0.962 | 0.8738 | 0.95 | 20,676 | +1.42% |
| 2026-08-18 | 0.93 | 0.9649 | 0.92 | 0.9367 | 23,559 | +0.72% |
| 2026-08-17 | 0.95 | 0.9923 | 0.93 | 0.93 | 27,403 | -5.10% |
| 2026-08-14 | 0.97 | 1.01 | 0.96 | 0.98 | 10,952 | -2.97% |
| 2026-08-13 | 1.005 | 1.027 | 0.9515 | 1.01 | 8,245 | -1.94% |
| 2026-08-12 | 0.9502 | 1.03 | 0.9481 | 1.03 | 25,095 | +4.04% |
| 2026-08-11 | 0.9582 | 0.99 | 0.93 | 0.99 | 40,226 | +3.66% |
| 2026-08-10 | 1.01 | 1.04 | 0.955 | 0.955 | 48,236 | -6.83% |
| 2026-08-07 | 1.04 | 1.09 | 1 | 1.025 | 36,971 | -5.09% |
| 2026-08-06 | 1.02 | 1.08 | 1.02 | 1.08 | 24,627 | +8.00% |
| 2026-08-05 | 1.06 | 1.06 | 1 | 1 | 17,766 | -3.85% |
| 2026-08-04 | 1.055 | 1.07 | 1.03 | 1.04 | 35,457 | -4.59% |
| 2026-08-03 | 0.97 | 1.09 | 0.97 | 1.09 | 30,692 | +11.22% |
| 2026-07-31 | 1.06 | 1.09 | 0.98 | 0.98 | 56,173 | -10.09% |
| 2026-07-30 | 1.03 | 1.11 | 1.03 | 1.09 | 23,291 | +2.83% |
| 2026-07-29 | 1.05 | 1.07 | 1.03 | 1.06 | 24,921 | +0.95% |
| 2026-07-28 | 1.05 | 1.08 | 1.04 | 1.05 | 13,738 | -0.94% |
| 2026-07-27 | 1.07 | 1.1 | 1.04 | 1.06 | 16,379 | +0.95% |
| 2026-07-24 | 1.05 | 1.09 | 1.05 | 1.05 | 31,773 | +0.00% |
| 2026-07-23 | 1.065 | 1.065 | 1.045 | 1.05 | 9,467 | -1.87% |
| 2026-07-22 | 1.06 | 1.13 | 1.06 | 1.07 | 43,484 | +0.00% |
| 2026-07-21 | 1.07 | 1.11 | 1.069 | 1.07 | 33,073 | -2.73% |
| 2026-07-20 | 1.06 | 1.1 | 1.05 | 1.1 | 20,894 | +2.80% |
| 2026-07-17 | 1.03 | 1.07 | 1.03 | 1.07 | 24,722 | +1.90% |
| 2026-07-16 | 1.07 | 1.1 | 1.01 | 1.05 | 80,631 | -2.78% |
| 2026-07-15 | 0.91 | 1.11 | 0.91 | 1.08 | 150,357 | +13.70% |
| 2026-07-14 | 0.9129 | 0.9499 | 0.8912 | 0.9499 | 39,422 | +1.06% |
| 2026-07-13 | 0.95 | 0.97 | 0.9251 | 0.9399 | 61,613 | -1.34% |
| 2026-07-10 | 0.9688 | 0.9994 | 0.9241 | 0.9527 | 67,594 | -4.35% |
| 2026-07-09 | 0.9175 | 1 | 0.8908 | 0.996 | 90,421 | +7.10% |
| 2026-07-08 | 0.8758 | 0.9477 | 0.871 | 0.93 | 114,318 | -2.11% |
| 2026-07-07 | 1.18 | 1.18 | 0.8541 | 0.95 | 3,239,759 | -12.84% |
| 2026-07-06 | 1.06 | 1.11 | 1.03 | 1.09 | 24,523 | +1.87% |
| 2026-07-02 | 1.08 | 1.1 | 1.05 | 1.07 | 24,752 | +0.94% |
| 2026-07-01 | 1.05 | 1.09 | 1.05 | 1.06 | 34,652 | +1.92% |
| 2026-06-30 | 1.11 | 1.17 | 1 | 1.04 | 69,329 | +0.97% |
| 2026-06-29 | 1.04 | 1.169 | 1.03 | 1.03 | 28,588 | -2.83% |
| 2026-06-26 | 1.05 | 1.11 | 1.03 | 1.06 | 83,155 | +1.92% |
| 2026-06-25 | 1.1 | 1.1 | 1.04 | 1.04 | 93,692 | -5.45% |
| 2026-06-24 | 1.13 | 1.14 | 1.1 | 1.1 | 35,013 | +0.92% |
| 2026-06-23 | 1.14 | 1.17 | 1.085 | 1.09 | 52,204 | -4.39% |
| 2026-06-22 | 1.18 | 1.22 | 1.14 | 1.14 | 65,181 | -4.20% |
| 2026-06-18 | 1.23 | 1.26 | 1.19 | 1.19 | 94,635 | -3.25% |
| 2026-06-17 | 1.25 | 1.28 | 1.21 | 1.23 | 28,971 | -0.81% |
| 2026-06-16 | 1.21 | 1.28 | 1.21 | 1.24 | 25,237 | +1.64% |
| 2026-06-15 | 1.19 | 1.24 | 1.19 | 1.22 | 49,369 | +0.83% |
| 2026-06-12 | 1.22 | 1.29 | 1.18 | 1.21 | 150,709 | +0.83% |
| 2026-06-11 | 1.18 | 1.253 | 1.151 | 1.2 | 104,082 | +1.69% |
| 2026-06-10 | 1.05 | 1.21 | 1.05 | 1.18 | 83,402 | +10.28% |
| 2026-06-09 | 1.14 | 1.16 | 1 | 1.07 | 214,567 | -11.57% |
| 2026-06-08 | 1.31 | 1.31 | 1.19 | 1.21 | 316,692 | -11.03% |
| 2026-06-05 | 1.41 | 1.42 | 1.31 | 1.36 | 115,770 | -2.16% |
| 2026-06-04 | 1.31 | 1.54 | 1.31 | 1.39 | 410,020 | +6.92% |
| 2026-06-03 | 1.34 | 1.35 | 1.27 | 1.3 | 100,486 | -5.80% |
| 2026-06-02 | 1.27 | 1.39 | 1.27 | 1.38 | 143,041 | +11.29% |
| 2026-06-01 | 1.26 | 1.32 | 1.24 | 1.24 | 213,678 | -0.80% |
| 2026-05-29 | 1.33 | 1.4 | 1.235 | 1.25 | 175,826 | -6.02% |
| 2026-05-28 | 1.39 | 1.4 | 1.31 | 1.33 | 85,388 | -3.62% |
| 2026-05-27 | 1.4 | 1.4 | 1.35 | 1.38 | 97,853 | -4.17% |
| 2026-05-26 | 1.43 | 1.48 | 1.42 | 1.44 | 71,871 | +0.00% |
| 2026-05-22 | 1.468 | 1.47 | 1.41 | 1.44 | 54,781 | -0.69% |
| 2026-05-21 | 1.42 | 1.47 | 1.38 | 1.45 | 43,254 | -0.68% |
| 2026-05-20 | 1.45 | 1.49 | 1.41 | 1.46 | 54,653 | +0.00% |
| 2026-05-19 | 1.39 | 1.47 | 1.36 | 1.46 | 45,043 | +3.55% |
| 2026-05-18 | 1.49 | 1.49 | 1.39 | 1.41 | 44,480 | -4.08% |
| 2026-05-15 | 1.36 | 1.515 | 1.36 | 1.47 | 81,463 | +6.52% |
| 2026-05-14 | 1.34 | 1.43 | 1.34 | 1.38 | 26,907 | +1.47% |
| 2026-05-13 | 1.39 | 1.47 | 1.35 | 1.36 | 80,037 | -2.16% |