Skip to main content
Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
1.460
-0.060 (-3.95%)
At close: Mar 9, 2026, 4:00 PM EDT
1.460
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Xcel Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.511.451.461.46-3.95%13,487
Mar 6, 20261.581.651.481.521.52-5.59%17,866
Mar 5, 20261.541.731.481.611.61-27,696
Mar 4, 20261.451.721.451.611.6113.38%26,469
Mar 3, 20261.541.541.421.421.42-11.25%12,841
Mar 2, 20261.451.651.451.601.6011.89%61,246
Feb 27, 20261.711.731.431.431.43-17.34%102,050
Feb 26, 20261.881.881.711.731.73-5.21%7,369
Feb 25, 20261.801.931.761.831.83-0.27%5,690
Feb 24, 20262.042.041.771.831.83-8.96%14,403
Feb 23, 20262.112.171.972.012.01-7.37%32,036
Feb 20, 20261.982.191.922.172.179.05%45,877
Feb 19, 20262.062.101.891.991.99-2.93%29,955
Feb 18, 20261.912.061.902.052.057.33%72,318
Feb 17, 20261.881.911.681.911.911.06%24,963
Feb 13, 20261.831.951.741.891.899.25%49,573
Feb 12, 20261.901.991.731.731.73-5.98%40,526
Feb 11, 20261.731.931.641.841.8410.18%131,767
Feb 10, 20261.531.741.461.671.677.05%64,088
Feb 9, 20261.661.691.551.561.56-3.70%21,203
Feb 6, 20261.611.671.501.621.62-3.57%40,850
Feb 5, 20261.621.721.571.681.68-41,548
Feb 4, 20261.581.741.571.681.685.66%105,546
Feb 3, 20261.441.631.431.591.599.28%28,072
Feb 2, 20261.481.481.431.461.46-2.35%5,541
Jan 30, 20261.411.501.391.491.494.20%30,855
Jan 29, 20261.331.501.251.431.430.70%35,260
Jan 28, 20261.471.501.341.421.42-3.40%62,755
Jan 27, 20261.501.521.371.471.47-3.29%3,767
Jan 26, 20261.571.571.461.521.52-2.56%19,210
Jan 23, 20261.471.621.451.561.56-1.27%36,938
Jan 22, 20261.401.611.351.581.5812.86%105,800
Jan 21, 20261.421.451.381.401.40-3.45%8,071
Jan 20, 20261.311.471.261.451.459.85%68,443
Jan 16, 20261.341.371.301.321.322.33%8,095
Jan 15, 20261.261.361.241.291.29-3.01%14,982
Jan 14, 20261.281.431.271.331.33-2.21%9,694
Jan 13, 20261.241.371.241.361.368.80%84,416
Jan 12, 20261.241.291.111.251.25-14,744
Jan 9, 20261.291.341.241.251.25-1.57%36,142
Jan 8, 20261.151.301.121.271.2713.39%53,550
Jan 7, 20261.161.191.101.121.12-1.75%22,156
Jan 6, 20261.081.151.071.141.146.54%50,451
Jan 5, 20261.121.121.051.071.07-2.73%21,740
Jan 2, 20261.111.131.061.101.101.85%12,537
Dec 31, 20251.051.131.011.081.086.93%60,013
Dec 30, 20251.231.231.001.011.01-17.89%96,348
Dec 29, 20251.311.311.201.231.23-10.22%45,209
Dec 26, 20251.281.371.261.371.373.79%16,608
Dec 24, 20251.391.451.291.321.32-5.04%34,002
Dec 23, 20251.251.481.251.391.3911.20%149,986
Dec 22, 20251.151.361.151.251.254.17%56,889
Dec 19, 20251.111.251.101.201.208.11%80,814
Dec 18, 20251.171.171.101.111.11-4.31%27,102
Dec 17, 20251.161.211.121.161.16-0.43%41,781
Dec 16, 20251.131.181.061.171.171.30%12,473
Dec 15, 20251.241.241.121.151.15-0.86%57,356
Dec 12, 20251.171.181.151.161.160.87%21,501
Dec 11, 20251.131.181.101.151.15-0.86%51,863
Dec 10, 20251.081.211.051.161.168.41%147,324
Dec 9, 20251.131.131.011.071.072.88%89,106
Dec 8, 20251.091.090.971.041.047.36%149,434
Dec 5, 20250.940.990.910.970.974.16%27,328
Dec 4, 20250.940.960.920.930.93-1.06%5,096
Dec 3, 20250.940.960.930.940.94-1.01%2,676
Dec 2, 20250.960.960.910.950.95-0.77%11,490
Dec 1, 20250.940.960.910.960.961.81%8,386
Nov 28, 20250.930.980.930.940.943.75%10,248
Nov 26, 20250.961.010.910.910.91-7.11%40,968
Nov 25, 20250.991.020.940.980.984.08%111,859
Nov 24, 20250.830.990.820.940.9413.05%65,238
Nov 21, 20250.770.850.770.830.8310.89%37,380
Nov 20, 20250.800.840.740.750.75-7.09%65,394
Nov 19, 20250.840.860.780.800.80-4.23%52,717
Nov 18, 20250.900.900.830.840.84-6.67%59,009
Nov 17, 20250.860.910.850.900.905.88%30,542
Nov 14, 20250.940.950.840.850.85-11.92%48,616
Nov 13, 20251.061.090.960.970.97-10.65%68,591
Nov 12, 20251.101.100.991.081.08-0.92%86,097
Nov 11, 20251.061.121.061.091.09-0.27%18,965
Nov 10, 20251.051.111.051.091.090.28%15,013
Nov 7, 20251.061.111.041.091.090.93%26,308
Nov 6, 20251.161.171.071.081.08-7.69%39,390
Nov 5, 20251.151.181.141.171.172.45%19,755
Nov 4, 20251.201.201.131.141.14-4.83%28,853
Nov 3, 20251.241.241.131.201.20-4.76%111,753
Oct 31, 20251.241.261.191.261.265.00%25,504
Oct 30, 20251.231.261.171.201.20-4.76%115,045
Oct 29, 20251.311.341.241.261.26-2.33%95,193
Oct 28, 20251.351.351.281.291.29-4.44%91,893
Oct 27, 20251.411.411.281.351.35-2.88%132,133
Oct 24, 20251.421.461.341.391.39-1.42%133,258
Oct 23, 20251.391.501.391.411.41-1.40%131,175
Oct 22, 20251.541.541.391.431.43-7.14%128,031
Oct 21, 20251.691.691.471.541.54-9.94%149,801
Oct 20, 20251.881.921.711.711.71-9.04%79,924
Oct 17, 20252.002.001.831.881.88-7.84%97,672
Oct 16, 20252.182.252.022.042.04-8.93%101,491
Oct 15, 20252.212.272.152.242.240.90%96,228
Oct 14, 20252.032.251.962.222.227.77%131,976