-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
+3.81% -
3 MONTH PERFORMANCE
+19.61% -
6 MONTH PERFORMANCE
-20.74% -
YEAR-TO-DATE PERFORMANCE
-43.41% -
1 YEAR PERFORMANCE
-30.48%
Xcel Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.72 | $0.75 (3.86%) | $0.75 | $0.72 | 3,286 | $15.24 M |
| 09/27/2024 | $0.75 | $0.74 (-1.2%) | $0.75 | $0.72 | 3,300 | $15.08 M |
| 09/26/2024 | $0.71 | $0.75 (5.49%) | $0.75 | $0.71 | 8,932 | $15.28 M |
| 09/25/2024 | $0.72 | $0.72 (-0.51%) | $0.72 | $0.71 | 13,500 | $14.59 M |
| 09/24/2024 | $0.74 | $0.71 (-4.72%) | $0.74 | $0.71 | 4,147 | $14.37 M |
| 09/23/2024 | $0.75 | $0.75 (-0.13%) | $0.75 | $0.70 | 9,718 | $15.24 M |
| 09/20/2024 | $0.72 | $0.75 (4.74%) | $0.75 | $0.70 | 36,633 | $15.29 M |
| 09/19/2024 | $0.70 | $0.73 (4.11%) | $0.73 | $0.70 | 17,000 | $14.85 M |
| 09/18/2024 | $0.70 | $0.70 (0.03%) | $0.71 | $0.70 | 22,027 | $14.27 M |
| 09/17/2024 | $0.71 | $0.70 (-1.42%) | $0.71 | $0.70 | 27,424 | $14.16 M |
| 09/16/2024 | $0.73 | $0.71 (-3.27%) | $0.74 | $0.71 | 6,332 | $14.38 M |
| 09/13/2024 | $0.71 | $0.73 (4.15%) | $0.73 | $0.70 | 33,812 | $14.96 M |
| 09/12/2024 | $0.70 | $0.71 (0.36%) | $0.71 | $0.70 | 3,800 | $14.37 M |
| 09/11/2024 | $0.70 | $0.70 (-0.7%) | $0.70 | $0.70 | 9,223 | $14.16 M |
| 09/10/2024 | $0.69 | $0.69 (1.08%) | $0.70 | $0.69 | 8,210 | $14.11 M |
| 09/09/2024 | $0.71 | $0.67 (-5.27%) | $0.71 | $0.66 | 93,211 | $13.70 M |
| 09/06/2024 | $0.71 | $0.72 (1.61%) | $0.73 | $0.70 | 47,131 | $14.65 M |
| 09/05/2024 | $0.70 | $0.72 (2.28%) | $0.72 | $0.70 | 3,709 | $14.59 M |
| 09/04/2024 | $0.70 | $0.72 (2.9%) | $0.72 | $0.70 | 6,800 | $14.68 M |
| 09/03/2024 | $0.71 | $0.70 (-1.61%) | $0.71 | $0.70 | 48,200 | $14.23 M |
| 08/30/2024 | $0.70 | $0.70 (0.09%) | $0.70 | $0.70 | 9,027 | $14.33 M |
| 08/29/2024 | $0.71 | $0.70 (-0.41%) | $0.71 | $0.70 | 13,913 | $14.32 M |
| 08/28/2024 | $0.71 | $0.70 (-1.35%) | $0.71 | $0.70 | 60,403 | $14.32 M |
| 08/27/2024 | $0.71 | $0.72 (2.58%) | $0.72 | $0.70 | 7,236 | $14.74 M |
| 08/26/2024 | $0.70 | $0.69 (-0.96%) | $0.71 | $0.69 | 45,500 | $14.13 M |
| 08/23/2024 | $0.68 | $0.68 (-0.22%) | $0.70 | $0.67 | 39,140 | $13.82 M |
| 08/22/2024 | $0.69 | $0.71 (3.61%) | $0.71 | $0.69 | 2,800 | $14.57 M |
| 08/21/2024 | $0.72 | $0.69 (-4.21%) | $0.72 | $0.67 | 16,536 | $14.05 M |
| 08/20/2024 | $0.67 | $0.74 (9.9%) | $0.74 | $0.67 | 12,900 | $15.00 M |
| 08/19/2024 | $0.67 | $0.66 (-1.45%) | $0.69 | $0.66 | 11,873 | $13.45 M |
| 08/16/2024 | $0.69 | $0.70 (1.86%) | $0.70 | $0.66 | 20,400 | $14.32 M |
| 08/15/2024 | $0.68 | $0.68 (0.01%) | $0.74 | $0.68 | 21,000 | $13.86 M |
| 08/14/2024 | $0.74 | $0.70 (-6.08%) | $0.74 | $0.68 | 35,784 | $14.16 M |
| 08/13/2024 | $0.66 | $0.73 (10.02%) | $0.73 | $0.66 | 31,931 | $14.79 M |
| 08/12/2024 | $0.65 | $0.69 (6.48%) | $0.71 | $0.65 | 31,021 | $14.06 M |
| 08/09/2024 | $0.67 | $0.65 (-4.09%) | $0.67 | $0.65 | 17,246 | $13.14 M |
| 08/08/2024 | $0.66 | $0.69 (3.63%) | $0.69 | $0.64 | 13,849 | $13.96 M |
| 08/07/2024 | $0.69 | $0.65 (-5.76%) | $0.69 | $0.65 | 39,504 | $13.27 M |
| 08/06/2024 | $0.72 | $0.70 (-2.64%) | $0.72 | $0.69 | 11,735 | $14.26 M |
| 08/05/2024 | $0.66 | $0.69 (4.6%) | $0.72 | $0.66 | 3,343 | $14.07 M |
| 08/02/2024 | $0.72 | $0.68 (-5.42%) | $0.72 | $0.67 | 17,800 | $13.88 M |
| 08/01/2024 | $0.71 | $0.72 (1.58%) | $0.72 | $0.71 | 16,115 | $14.67 M |
| 07/31/2024 | $0.70 | $0.72 (2.14%) | $0.74 | $0.70 | 19,322 | $14.57 M |
| 07/30/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 1,500 | |
| 07/29/2024 | $0.69 | $0.70 (1.42%) | $0.72 | $0.69 | 2,000 | $14.32 M |
| 07/26/2024 | $0.74 | $0.70 (-5.28%) | $0.75 | $0.69 | 7,600 | $14.26 M |
| 07/25/2024 | $0.70 | $0.72 (2.57%) | $0.75 | $0.70 | 29,617 | $14.63 M |
| 07/24/2024 | $0.72 | $0.70 (-2.78%) | $0.74 | $0.70 | 25,501 | $14.26 M |
| 07/23/2024 | $0.69 | $0.70 (1.05%) | $0.76 | $0.67 | 335,525 | $14.19 M |
| 07/22/2024 | $0.65 | $0.68 (5.05%) | $0.69 | $0.65 | 2,316 | $13.94 M |
| 07/19/2024 | $0.67 | $0.67 (-0.67%) | $0.72 | $0.67 | 3,678 | $13.65 M |
| 07/18/2024 | $0.69 | $0.68 (-1.16%) | $0.73 | $0.67 | 2,081 | $13.85 M |
| 07/17/2024 | $0.76 | $0.68 (-10.33%) | $0.77 | $0.68 | 19,636 | $13.94 M |
| 07/16/2024 | $0.71 | $0.72 (2.28%) | $0.72 | $0.67 | 11,185 | $14.76 M |
| 07/15/2024 | $0.73 | $0.71 (-2.92%) | $0.73 | $0.70 | 3,031 | $14.44 M |
| 07/12/2024 | $0.70 | $0.74 (5.19%) | $0.79 | $0.68 | 138,838 | $15.00 M |
| 07/11/2024 | $0.65 | $0.68 (4.77%) | $0.71 | $0.65 | 36,014 | $13.88 M |
| 07/10/2024 | $0.65 | $0.66 (1.66%) | $0.75 | $0.65 | 138,951 | $13.46 M |
| 07/09/2024 | $0.59 | $0.65 (10.09%) | $0.70 | $0.59 | 62,187 | $13.25 M |
| 07/08/2024 | $0.61 | $0.63 (3.47%) | $0.63 | $0.60 | 21,714 | $12.75 M |
| 07/05/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.60 | 7,028 | $12.43 M |
| 07/03/2024 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 469 | $13.04 M |
| 07/02/2024 | $0.64 | $0.60 (-6.56%) | $0.65 | $0.60 | 13,590 | $12.18 M |
| 07/01/2024 | $0.60 | $0.61 (1.04%) | $0.65 | $0.58 | 22,494 | $12.43 M |