Xcel Brands, Inc. (XELB)
NASDAQ: XELB · Real-Time Price · USD
2.310
+0.020 (0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
2.230
-0.080 (-3.46%)
Pre-market: Apr 29, 2026, 5:50 AM EDT
Xcel Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.22 | 2.31 | 2.22 | 2.31 | 2.31 | 0.87% | 17,381 |
| Apr 27, 2026 | 2.15 | 2.29 | 2.01 | 2.29 | 2.29 | 3.62% | 21,704 |
| Apr 24, 2026 | 2.15 | 2.22 | 2.10 | 2.21 | 2.21 | 3.76% | 19,714 |
| Apr 23, 2026 | 2.14 | 2.18 | 2.01 | 2.13 | 2.13 | -4.05% | 25,684 |
| Apr 22, 2026 | 2.13 | 2.26 | 2.02 | 2.22 | 2.22 | 1.37% | 35,634 |
| Apr 21, 2026 | 2.20 | 2.26 | 2.07 | 2.19 | 2.19 | -2.23% | 21,259 |
| Apr 20, 2026 | 2.05 | 2.24 | 2.01 | 2.24 | 2.24 | 4.67% | 31,304 |
| Apr 17, 2026 | 1.85 | 2.17 | 1.85 | 2.14 | 2.14 | 14.44% | 75,847 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.77 | 1.87 | 1.87 | -5.08% | 25,090 |
| Apr 15, 2026 | 1.61 | 2.05 | 1.61 | 1.97 | 1.97 | 20.86% | 79,523 |
| Apr 14, 2026 | 1.46 | 1.64 | 1.46 | 1.63 | 1.63 | 11.64% | 37,990 |
| Apr 13, 2026 | 1.30 | 1.46 | 1.28 | 1.46 | 1.46 | 8.96% | 11,759 |
| Apr 10, 2026 | 1.38 | 1.39 | 1.28 | 1.34 | 1.34 | -2.55% | 29,245 |
| Apr 9, 2026 | 1.51 | 1.51 | 1.32 | 1.38 | 1.38 | -10.13% | 28,204 |
| Apr 8, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 4.79% | 50,789 |
| Apr 7, 2026 | 1.53 | 1.69 | 1.41 | 1.46 | 1.46 | -5.19% | 56,291 |
| Apr 6, 2026 | 1.36 | 1.57 | 1.29 | 1.54 | 1.54 | 14.07% | 61,750 |
| Apr 2, 2026 | 1.40 | 1.47 | 1.30 | 1.35 | 1.35 | -6.25% | 16,099 |
| Apr 1, 2026 | 1.53 | 1.62 | 1.44 | 1.44 | 1.44 | -7.10% | 65,363 |
| Mar 31, 2026 | 1.56 | 1.61 | 1.45 | 1.55 | 1.55 | 3.33% | 93,616 |
| Mar 30, 2026 | 1.50 | 1.58 | 1.44 | 1.50 | 1.50 | -3.23% | 24,653 |
| Mar 27, 2026 | 1.64 | 1.64 | 1.36 | 1.55 | 1.55 | -1.90% | 96,987 |
| Mar 26, 2026 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -3.66% | 48,971 |
| Mar 25, 2026 | 1.56 | 1.64 | 1.45 | 1.64 | 1.64 | 9.33% | 35,908 |
| Mar 24, 2026 | 1.58 | 1.64 | 1.47 | 1.50 | 1.50 | -6.83% | 9,577 |
| Mar 23, 2026 | 1.58 | 1.69 | 1.50 | 1.61 | 1.61 | 2.55% | 121,049 |
| Mar 20, 2026 | 1.31 | 1.62 | 1.27 | 1.57 | 1.57 | 19.85% | 134,633 |
| Mar 19, 2026 | 1.27 | 1.39 | 1.25 | 1.31 | 1.31 | -4.38% | 30,214 |
| Mar 18, 2026 | 1.30 | 1.43 | 1.26 | 1.37 | 1.37 | 1.48% | 117,332 |
| Mar 17, 2026 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 5.47% | 34,177 |
| Mar 16, 2026 | 1.41 | 1.45 | 1.23 | 1.28 | 1.28 | -9.86% | 52,915 |
| Mar 13, 2026 | 1.54 | 1.60 | 1.40 | 1.42 | 1.42 | -10.69% | 40,507 |
| Mar 12, 2026 | 1.54 | 1.59 | 1.50 | 1.59 | 1.59 | 3.25% | 28,452 |
| Mar 11, 2026 | 1.39 | 1.63 | 1.39 | 1.54 | 1.54 | 12.41% | 33,873 |
| Mar 10, 2026 | 1.46 | 1.53 | 1.35 | 1.37 | 1.37 | -6.16% | 17,608 |
| Mar 9, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | -3.95% | 13,487 |
| Mar 6, 2026 | 1.58 | 1.65 | 1.48 | 1.52 | 1.52 | -5.59% | 17,866 |
| Mar 5, 2026 | 1.54 | 1.73 | 1.48 | 1.61 | 1.61 | - | 28,076 |
| Mar 4, 2026 | 1.45 | 1.72 | 1.45 | 1.61 | 1.61 | 13.38% | 26,470 |
| Mar 3, 2026 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -11.25% | 12,841 |
| Mar 2, 2026 | 1.45 | 1.65 | 1.45 | 1.60 | 1.60 | 11.89% | 61,252 |
| Feb 27, 2026 | 1.71 | 1.73 | 1.43 | 1.43 | 1.43 | -17.34% | 102,661 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.71 | 1.73 | 1.73 | -5.21% | 7,624 |
| Feb 25, 2026 | 1.80 | 1.93 | 1.76 | 1.83 | 1.83 | -0.27% | 5,700 |
| Feb 24, 2026 | 2.04 | 2.04 | 1.77 | 1.83 | 1.83 | -8.96% | 14,413 |
| Feb 23, 2026 | 2.11 | 2.17 | 1.97 | 2.01 | 2.01 | -7.37% | 32,309 |
| Feb 20, 2026 | 1.98 | 2.19 | 1.92 | 2.17 | 2.17 | 9.05% | 46,537 |
| Feb 19, 2026 | 2.06 | 2.10 | 1.89 | 1.99 | 1.99 | -2.93% | 30,102 |
| Feb 18, 2026 | 1.91 | 2.06 | 1.90 | 2.05 | 2.05 | 7.33% | 72,326 |
| Feb 17, 2026 | 1.88 | 1.91 | 1.68 | 1.91 | 1.91 | 1.06% | 24,963 |
| Feb 13, 2026 | 1.83 | 1.95 | 1.74 | 1.89 | 1.89 | 9.25% | 49,573 |
| Feb 12, 2026 | 1.90 | 1.99 | 1.73 | 1.73 | 1.73 | -5.98% | 40,526 |
| Feb 11, 2026 | 1.73 | 1.93 | 1.64 | 1.84 | 1.84 | 10.18% | 131,767 |
| Feb 10, 2026 | 1.53 | 1.74 | 1.46 | 1.67 | 1.67 | 7.05% | 64,088 |
| Feb 9, 2026 | 1.66 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 21,203 |
| Feb 6, 2026 | 1.61 | 1.67 | 1.50 | 1.62 | 1.62 | -3.57% | 40,850 |
| Feb 5, 2026 | 1.62 | 1.72 | 1.57 | 1.68 | 1.68 | - | 41,548 |
| Feb 4, 2026 | 1.58 | 1.74 | 1.57 | 1.68 | 1.68 | 5.66% | 105,546 |
| Feb 3, 2026 | 1.44 | 1.63 | 1.43 | 1.59 | 1.59 | 9.28% | 28,072 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.35% | 5,541 |
| Jan 30, 2026 | 1.41 | 1.50 | 1.39 | 1.49 | 1.49 | 4.20% | 30,855 |
| Jan 29, 2026 | 1.33 | 1.50 | 1.25 | 1.43 | 1.43 | 0.70% | 35,260 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.34 | 1.42 | 1.42 | -3.40% | 62,755 |
| Jan 27, 2026 | 1.50 | 1.52 | 1.37 | 1.47 | 1.47 | -3.29% | 3,767 |
| Jan 26, 2026 | 1.57 | 1.57 | 1.46 | 1.52 | 1.52 | -2.56% | 19,210 |
| Jan 23, 2026 | 1.47 | 1.62 | 1.45 | 1.56 | 1.56 | -1.27% | 36,938 |
| Jan 22, 2026 | 1.40 | 1.61 | 1.35 | 1.58 | 1.58 | 12.86% | 105,800 |
| Jan 21, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 8,071 |
| Jan 20, 2026 | 1.31 | 1.47 | 1.26 | 1.45 | 1.45 | 9.85% | 68,443 |
| Jan 16, 2026 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 8,095 |
| Jan 15, 2026 | 1.26 | 1.36 | 1.24 | 1.29 | 1.29 | -3.01% | 14,982 |
| Jan 14, 2026 | 1.28 | 1.43 | 1.27 | 1.33 | 1.33 | -2.21% | 9,694 |
| Jan 13, 2026 | 1.24 | 1.37 | 1.24 | 1.36 | 1.36 | 8.80% | 84,416 |
| Jan 12, 2026 | 1.24 | 1.29 | 1.11 | 1.25 | 1.25 | - | 14,744 |
| Jan 9, 2026 | 1.29 | 1.34 | 1.24 | 1.25 | 1.25 | -1.57% | 36,142 |
| Jan 8, 2026 | 1.15 | 1.30 | 1.12 | 1.27 | 1.27 | 13.39% | 53,550 |
| Jan 7, 2026 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -1.75% | 22,156 |
| Jan 6, 2026 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 50,451 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 21,740 |
| Jan 2, 2026 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 12,537 |
| Dec 31, 2025 | 1.05 | 1.13 | 1.01 | 1.08 | 1.08 | 6.93% | 60,013 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.00 | 1.01 | 1.01 | -17.89% | 96,348 |
| Dec 29, 2025 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -10.22% | 45,209 |
| Dec 26, 2025 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 3.79% | 16,608 |
| Dec 24, 2025 | 1.39 | 1.45 | 1.29 | 1.32 | 1.32 | -5.04% | 34,002 |
| Dec 23, 2025 | 1.25 | 1.48 | 1.25 | 1.39 | 1.39 | 11.20% | 149,986 |
| Dec 22, 2025 | 1.15 | 1.36 | 1.15 | 1.25 | 1.25 | 4.17% | 56,889 |
| Dec 19, 2025 | 1.11 | 1.25 | 1.10 | 1.20 | 1.20 | 8.11% | 80,814 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 27,102 |
| Dec 17, 2025 | 1.16 | 1.21 | 1.12 | 1.16 | 1.16 | -0.43% | 41,781 |
| Dec 16, 2025 | 1.13 | 1.18 | 1.06 | 1.17 | 1.17 | 1.30% | 12,473 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -0.86% | 57,356 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 21,501 |
| Dec 11, 2025 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 51,863 |
| Dec 10, 2025 | 1.08 | 1.21 | 1.05 | 1.16 | 1.16 | 8.41% | 147,324 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.01 | 1.07 | 1.07 | 2.88% | 89,106 |
| Dec 8, 2025 | 1.09 | 1.09 | 0.97 | 1.04 | 1.04 | 7.36% | 149,434 |
| Dec 5, 2025 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 4.16% | 27,328 |
| Dec 4, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 5,096 |
| Dec 3, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.01% | 2,676 |