5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
+8.89%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+36.11%
1 YEAR PERFORMANCE
-66.59%
Xcel Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $1.50 | $1.47 (-2%) | $1.52 | $1.37 | 3.76 K | $5.76 M |
| 01/26/2026 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.46 | 19.21 K | $5.96 M |
| 01/23/2026 | $1.47 | $1.56 (6.12%) | $1.62 | $1.45 | 36.94 K | $6.11 M |
| 01/22/2026 | $1.40 | $1.58 (12.86%) | $1.61 | $1.35 | 105.80 K | $6.19 M |
| 01/21/2026 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.38 | 8.10 K | $5.49 M |
| 01/20/2026 | $1.31 | $1.45 (10.69%) | $1.47 | $1.26 | 68.44 K | $5.68 M |
| 01/16/2026 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.30 | 8.10 K | $5.17 M |
| 01/15/2026 | $1.26 | $1.29 (2.38%) | $1.36 | $1.24 | 14.98 K | $5.06 M |
| 01/14/2026 | $1.28 | $1.33 (3.91%) | $1.43 | $1.27 | 9.70 K | $5.21 M |
| 01/13/2026 | $1.24 | $1.36 (9.68%) | $1.37 | $1.24 | 84.42 K | $5.33 M |
| 01/12/2026 | $1.24 | $1.25 (0.81%) | $1.29 | $1.11 | 14.74 K | $4.90 M |
| 01/09/2026 | $1.29 | $1.25 (-3.1%) | $1.34 | $1.24 | 36.14 K | $4.90 M |
| 01/08/2026 | $1.15 | $1.27 (10.43%) | $1.30 | $1.12 | 53.60 K | $4.98 M |
| 01/07/2026 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.10 | 22.20 K | $4.39 M |
| 01/06/2026 | $1.08 | $1.14 (5.56%) | $1.15 | $1.07 | 50.45 K | $4.47 M |
| 01/05/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 21.74 K | $4.19 M |
| 01/02/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.06 | 12.54 K | $4.31 M |
| 12/31/2025 | $1.05 | $1.08 (2.86%) | $1.13 | $1.01 | 60.01 K | $4.23 M |
| 12/30/2025 | $1.23 | $1.01 (-17.89%) | $1.23 | $1.00 | 96.35 K | $3.96 M |
| 12/29/2025 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.20 | 45.21 K | $4.82 M |
| 12/26/2025 | $1.28 | $1.37 (7.03%) | $1.37 | $1.26 | 16.61 K | $5.37 M |
| 12/24/2025 | $1.39 | $1.32 (-5.04%) | $1.45 | $1.29 | 34.00 K | $5.17 M |
| 12/23/2025 | $1.25 | $1.39 (11.2%) | $1.48 | $1.25 | 149.99 K | $5.45 M |
| 12/22/2025 | $1.15 | $1.25 (8.7%) | $1.36 | $1.15 | 56.89 K | $4.90 M |
| 12/19/2025 | $1.11 | $1.20 (8.11%) | $1.25 | $1.10 | 80.81 K | $4.70 M |
| 12/18/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 27.10 K | $4.35 M |
| 12/17/2025 | $1.16 | $1.16 (0%) | $1.21 | $1.12 | 41.78 K | $4.55 M |
| 12/16/2025 | $1.13 | $1.17 (3.54%) | $1.18 | $1.06 | 12.50 K | $4.59 M |
| 12/15/2025 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.12 | 57.40 K | $4.51 M |
| 12/12/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 21.50 K | $4.55 M |
| 12/11/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.10 | 51.86 K | $4.51 M |
| 12/10/2025 | $1.08 | $1.16 (7.41%) | $1.21 | $1.05 | 147.32 K | $4.55 M |
| 12/09/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.01 | 89.11 K | $4.19 M |
| 12/08/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $0.97 | 149.43 K | $4.08 M |
| 12/05/2025 | $0.94 | $0.97 (2.74%) | $0.99 | $0.91 | 27.33 K | $3.80 M |
| 12/04/2025 | $0.94 | $0.93 (-1.07%) | $0.96 | $0.92 | 5.10 K | $3.64 M |
| 12/03/2025 | $0.94 | $0.94 (-0.46%) | $0.96 | $0.93 | 2.70 K | $3.68 M |
| 12/02/2025 | $0.96 | $0.95 (-0.73%) | $0.96 | $0.91 | 11.50 K | $3.72 M |
| 12/01/2025 | $0.94 | $0.96 (1.81%) | $0.96 | $0.91 | 8.40 K | $3.75 M |
| 11/28/2025 | $0.93 | $0.94 (1.08%) | $0.98 | $0.93 | 10.25 K | $3.68 M |
| 11/26/2025 | $0.96 | $0.91 (-5.88%) | $1.00 | $0.91 | 41.00 K | $3.55 M |
| 11/25/2025 | $0.99 | $0.98 (-1.48%) | $1.02 | $0.94 | 111.86 K | $3.82 M |
| 11/24/2025 | $0.83 | $0.94 (13.05%) | $0.99 | $0.82 | 65.24 K | $3.67 M |
| 11/21/2025 | $0.77 | $0.83 (7.79%) | $0.85 | $0.77 | 37.38 K | $3.25 M |
| 11/20/2025 | $0.80 | $0.75 (-7.09%) | $0.84 | $0.74 | 65.39 K | $2.93 M |
| 11/19/2025 | $0.84 | $0.80 (-4.23%) | $0.86 | $0.78 | 52.72 K | $3.15 M |
| 11/18/2025 | $0.90 | $0.84 (-6.67%) | $0.90 | $0.83 | 59.01 K | $3.29 M |
| 11/17/2025 | $0.86 | $0.90 (4.65%) | $0.91 | $0.85 | 30.54 K | $3.53 M |
| 11/14/2025 | $0.94 | $0.85 (-9.19%) | $0.95 | $0.84 | 48.62 K | $2.04 M |
| 11/13/2025 | $1.06 | $0.97 (-8.96%) | $1.09 | $0.96 | 68.60 K | $2.32 M |
| 11/12/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $0.99 | 86.10 K | $2.60 M |
| 11/11/2025 | $1.06 | $1.09 (2.83%) | $1.12 | $1.06 | 18.97 K | $2.62 M |
| 11/10/2025 | $1.05 | $1.09 (3.81%) | $1.11 | $1.05 | 15.01 K | $2.62 M |
| 11/07/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 26.31 K | $2.62 M |
| 11/06/2025 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.07 | 39.39 K | $2.60 M |
| 11/05/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 19.80 K | $2.81 M |
| 11/04/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.13 | 28.85 K | $2.74 M |
| 11/03/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.13 | 111.75 K | $2.88 M |
| 10/31/2025 | $1.24 | $1.26 (1.61%) | $1.26 | $1.19 | 25.50 K | $3.03 M |
| 10/30/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.17 | 115.05 K | $2.88 M |
| 10/29/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.24 | 95.19 K | $3.03 M |
| 10/28/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 91.90 K | $3.10 M |
| 10/27/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.28 | 132.13 K | $3.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
