5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
-27.02%
3 MONTH PERFORMANCE
-35.90%
6 MONTH PERFORMANCE
-16.39%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-65.75%
Xcel Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.49 | $0.50 (2.04%) | $0.52 | $0.48 | 45,932 | $11.76 M |
| 12/31/2024 | $0.53 | $0.52 (-2.83%) | $0.53 | $0.48 | 47,800 | $12.11 M |
| 12/30/2024 | $0.47 | $0.52 (11.06%) | $0.53 | $0.46 | 103,741 | $12.28 M |
| 12/27/2024 | $0.49 | $0.49 (-0.57%) | $0.50 | $0.41 | 266,915 | $11.41 M |
| 12/26/2024 | $0.35 | $0.52 (48.26%) | $0.74 | $0.35 | 4.88 M | $12.21 M |
| 12/24/2024 | $0.36 | $0.33 (-7.75%) | $0.36 | $0.33 | 115,425 | $7.81 M |
| 12/23/2024 | $0.40 | $0.34 (-15%) | $0.42 | $0.33 | 657,311 | $8.00 M |
| 12/20/2024 | $0.51 | $0.40 (-21.57%) | $0.52 | $0.36 | 357,343 | $9.41 M |
| 12/19/2024 | $0.53 | $0.51 (-3.36%) | $0.56 | $0.50 | 55,216 | $12.05 M |
| 12/18/2024 | $0.55 | $0.52 (-5.71%) | $0.59 | $0.52 | 32,646 | $12.20 M |
| 12/17/2024 | $0.58 | $0.53 (-8.57%) | $0.58 | $0.52 | 73,100 | $12.47 M |
| 12/16/2024 | $0.62 | $0.54 (-12.83%) | $0.64 | $0.54 | 151,428 | $12.73 M |
| 12/13/2024 | $0.63 | $0.62 (-1.54%) | $0.63 | $0.62 | 53,639 | $14.61 M |
| 12/12/2024 | $0.63 | $0.63 (0%) | $0.67 | $0.63 | 8,007 | $14.83 M |
| 12/11/2024 | $0.67 | $0.63 (-5.75%) | $0.67 | $0.63 | 44,700 | $14.83 M |
| 12/10/2024 | $0.68 | $0.66 (-3.62%) | $0.68 | $0.65 | 49,731 | $15.40 M |
| 12/09/2024 | $0.66 | $0.66 (0.75%) | $0.66 | $0.64 | 62,222 | $15.50 M |
| 12/06/2024 | $0.67 | $0.66 (-2.22%) | $0.68 | $0.66 | 32,452 | $15.39 M |
| 12/05/2024 | $0.67 | $0.66 (-1.49%) | $0.68 | $0.66 | 35,800 | $15.51 M |
| 12/04/2024 | $0.68 | $0.67 (-1.34%) | $0.69 | $0.67 | 32,600 | $15.76 M |
| 12/03/2024 | $0.69 | $0.69 (-1.08%) | $0.69 | $0.68 | 27,183 | $16.09 M |
| 12/02/2024 | $0.70 | $0.69 (-2.12%) | $0.70 | $0.69 | 9,496 | $16.10 M |
| 11/29/2024 | $0.70 | $0.69 (-1.82%) | $0.70 | $0.69 | 2,500 | $16.14 M |
| 11/27/2024 | $0.71 | $0.69 (-2.13%) | $0.71 | $0.69 | 11,127 | $16.21 M |
| 11/26/2024 | $0.69 | $0.71 (2.61%) | $0.71 | $0.69 | 1,501 | $16.63 M |
| 11/25/2024 | $0.70 | $0.68 (-2.21%) | $0.72 | $0.68 | 7,300 | $16.08 M |
| 11/22/2024 | $0.69 | $0.70 (0.72%) | $0.72 | $0.69 | 11,700 | $16.33 M |
| 11/21/2024 | $0.70 | $0.70 (-0.7%) | $0.70 | $0.69 | 5,925 | $16.33 M |
| 11/20/2024 | $0.71 | $0.71 (-0.68%) | $0.71 | $0.67 | 8,728 | $16.57 M |
| 11/19/2024 | $0.71 | $0.71 (-1.05%) | $0.71 | $0.71 | 934 | $16.56 M |
| 11/18/2024 | $0.73 | $0.71 (-3.66%) | $0.74 | $0.71 | 43,221 | $16.57 M |
| 11/15/2024 | $0.74 | $0.73 (-0.96%) | $0.75 | $0.72 | 31,537 | $17.22 M |
| 11/14/2024 | $0.77 | $0.76 (-0.78%) | $0.77 | $0.76 | 2,400 | $17.95 M |
| 11/13/2024 | $0.83 | $0.75 (-9.61%) | $0.85 | $0.75 | 84,100 | $17.62 M |
| 11/12/2024 | $0.75 | $0.80 (6.06%) | $0.80 | $0.75 | 2,700 | $18.77 M |
| 11/11/2024 | $0.79 | $0.76 (-3.19%) | $0.80 | $0.75 | 13,300 | $17.94 M |
| 11/08/2024 | $0.77 | $0.79 (3.38%) | $0.80 | $0.77 | 12,000 | $16.17 M |
| 11/07/2024 | $0.82 | $0.77 (-6.23%) | $0.82 | $0.77 | 3,700 | $15.65 M |
| 11/06/2024 | $0.78 | $0.79 (1.37%) | $0.79 | $0.77 | 9,236 | $16.13 M |
| 11/05/2024 | $0.80 | $0.78 (-1.89%) | $0.80 | $0.77 | 40,346 | $15.89 M |
| 11/04/2024 | $0.79 | $0.79 (0.01%) | $0.79 | $0.79 | 4,134 | $16.10 M |
| 11/01/2024 | $0.79 | $0.79 (0.01%) | $0.79 | $0.79 | 2,100 | $16.10 M |
| 10/31/2024 | $0.78 | $0.79 (1.47%) | $0.80 | $0.78 | 31,610 | $16.08 M |
| 10/30/2024 | $0.81 | $0.79 (-1.84%) | $0.82 | $0.79 | 6,239 | $16.10 M |
| 10/29/2024 | $0.81 | $0.81 (-0.63%) | $0.81 | $0.79 | 14,100 | $16.40 M |
| 10/28/2024 | $0.79 | $0.81 (2.05%) | $0.81 | $0.79 | 6,800 | $16.51 M |
| 10/25/2024 | $0.79 | $0.80 (1.27%) | $0.81 | $0.79 | 22,900 | $16.30 M |
| 10/24/2024 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 242 | $16.42 M |
| 10/23/2024 | $0.80 | $0.80 (0.36%) | $0.82 | $0.80 | 3,500 | $16.36 M |
| 10/22/2024 | $0.79 | $0.81 (3.82%) | $0.82 | $0.78 | 25,616 | $16.60 M |
| 10/21/2024 | $0.80 | $0.80 (0%) | $0.83 | $0.78 | 29,438 | $16.30 M |
| 10/18/2024 | $0.79 | $0.79 (-0.01%) | $0.79 | $0.75 | 48,500 | $16.09 M |
| 10/17/2024 | $0.76 | $0.78 (3.09%) | $0.78 | $0.75 | 11,100 | $15.98 M |
| 10/16/2024 | $0.74 | $0.78 (6.01%) | $0.78 | $0.74 | 57,625 | $15.98 M |
| 10/15/2024 | $0.73 | $0.73 (0%) | $0.74 | $0.73 | 6,600 | $14.77 M |
| 10/14/2024 | $0.72 | $0.72 (-0.03%) | $0.72 | $0.72 | 1,880 | $14.67 M |
| 10/11/2024 | $0.73 | $0.72 (-1.68%) | $0.73 | $0.72 | 65,347 | $14.67 M |
| 10/10/2024 | $0.73 | $0.73 (-0.06%) | $0.73 | $0.73 | 500 | $14.92 M |
| 10/09/2024 | $0.73 | $0.73 (-0.78%) | $0.74 | $0.73 | 16,431 | $14.79 M |
| 10/08/2024 | $0.74 | $0.73 (-0.49%) | $0.74 | $0.73 | 3,500 | $14.90 M |
| 10/07/2024 | $0.73 | $0.75 (1.83%) | $0.75 | $0.73 | 2,514 | $15.18 M |
| 10/04/2024 | $0.78 | $0.76 (-2.5%) | $0.78 | $0.76 | 3,696 | $15.48 M |
| 10/03/2024 | $0.76 | $0.75 (-0.54%) | $0.76 | $0.75 | 1,300 | $15.30 M |
| 10/02/2024 | $0.73 | $0.78 (7.2%) | $0.78 | $0.73 | 28,700 | $15.89 M |