5 DAY PERFORMANCE
-20.44%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
-43.30%
6 MONTH PERFORMANCE
-60.27%
YEAR-TO-DATE PERFORMANCE
-43.30%
1 YEAR PERFORMANCE
-68.30%
Xcel Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $2.87 | $2.92 (1.75%) | $3.18 | $2.87 | 116,554 | $70.57 M |
| 03/31/2025 | $3.03 | $2.82 (-6.93%) | $3.14 | $2.60 | 16,027 | $66.33 M |
| 03/28/2025 | $3.57 | $3.03 (-15.13%) | $3.74 | $3.02 | 26,200 | $71.27 M |
| 03/27/2025 | $3.70 | $3.67 (-0.81%) | $3.93 | $3.43 | 20,215 | $86.33 M |
| 03/26/2025 | $4.44 | $3.75 (-15.54%) | $4.44 | $3.54 | 51,737 | $88.21 M |
| 03/25/2025 | $4.23 | $4.35 (2.84%) | $4.52 | $3.50 | 108,371 | $102.32 M |
| 03/24/2025 | $2.50 | $3.85 (54%) | $4.00 | $2.50 | 33,853 | $90.56 M |
| 03/21/2025 | $2.69 | $3.20 (18.96%) | $3.20 | $2.62 | 39,116 | $75.27 M |
| 03/20/2025 | $2.70 | $2.92 (8.15%) | $3.00 | $2.70 | 3,267 | $6.87 M |
| 03/19/2025 | $2.89 | $2.73 (-5.54%) | $2.90 | $2.57 | 18,020 | $6.42 M |
| 03/18/2025 | $2.81 | $2.70 (-3.91%) | $2.84 | $2.70 | 3,130 | $6.36 M |
| 03/17/2025 | $2.94 | $2.70 (-8.16%) | $2.95 | $2.70 | 1,430 | $6.35 M |
| 03/14/2025 | $2.91 | $2.81 (-3.44%) | $3.00 | $2.73 | 2,935 | $6.61 M |
| 03/13/2025 | $3.04 | $2.73 (-10.2%) | $3.10 | $2.70 | 640 | $6.41 M |
| 03/12/2025 | $2.87 | $2.94 (2.44%) | $3.00 | $2.70 | 7,223 | $6.91 M |
| 03/11/2025 | $2.65 | $2.70 (1.89%) | $2.76 | $2.60 | 10,907 | $6.35 M |
| 03/10/2025 | $2.78 | $2.70 (-2.88%) | $3.00 | $2.65 | 4,000 | $6.35 M |
| 03/07/2025 | $2.93 | $2.85 (-2.73%) | $3.00 | $2.80 | 7,463 | $6.71 M |
| 03/06/2025 | $2.80 | $2.81 (0.36%) | $2.84 | $2.75 | 2,471 | $6.61 M |
| 03/05/2025 | $2.80 | $2.80 (0%) | $2.90 | $2.70 | 2,580 | $6.59 M |
| 03/04/2025 | $2.70 | $2.83 (4.81%) | $2.83 | $2.65 | 2,720 | $6.65 M |
| 03/03/2025 | $3.10 | $2.83 (-8.71%) | $3.10 | $2.66 | 22,463 | $6.65 M |
| 02/28/2025 | $2.96 | $3.00 (1.35%) | $3.02 | $2.90 | 6,162 | $7.05 M |
| 02/27/2025 | $3.39 | $3.07 (-9.44%) | $3.40 | $2.90 | 16,614 | $7.23 M |
| 02/26/2025 | $3.40 | $3.30 (-2.94%) | $3.45 | $3.26 | 4,420 | $7.76 M |
| 02/25/2025 | $3.59 | $3.46 (-3.62%) | $3.59 | $3.30 | 10,440 | $8.13 M |
| 02/24/2025 | $3.62 | $3.58 (-1.1%) | $3.83 | $3.50 | 5,441 | $8.43 M |
| 02/21/2025 | $3.72 | $3.67 (-1.34%) | $3.93 | $3.67 | 6,342 | $8.63 M |
| 02/20/2025 | $3.81 | $3.90 (2.36%) | $3.99 | $3.70 | 5,201 | $9.17 M |
| 02/19/2025 | $3.75 | $3.82 (1.87%) | $4.22 | $3.70 | 13,613 | $8.99 M |
| 02/18/2025 | $4.30 | $3.78 (-12.09%) | $4.49 | $3.78 | 6,580 | $8.89 M |
| 02/14/2025 | $3.70 | $4.06 (9.73%) | $4.10 | $3.70 | 6,136 | $9.56 M |
| 02/13/2025 | $3.70 | $3.54 (-4.32%) | $4.00 | $3.54 | 2,865 | $8.33 M |
| 02/12/2025 | $3.61 | $3.71 (2.77%) | $4.03 | $3.55 | 5,590 | $8.73 M |
| 02/11/2025 | $4.00 | $3.70 (-7.5%) | $4.10 | $3.61 | 3,762 | $8.69 M |
| 02/10/2025 | $4.00 | $3.93 (-1.75%) | $4.41 | $3.61 | 11,623 | $9.25 M |
| 02/07/2025 | $4.00 | $3.88 (-3%) | $4.07 | $3.74 | 2,583 | $9.12 M |
| 02/06/2025 | $4.10 | $4.00 (-2.44%) | $4.30 | $3.85 | 3,394 | $9.41 M |
| 02/05/2025 | $4.09 | $4.00 (-2.2%) | $4.20 | $4.00 | 1,124 | $9.41 M |
| 02/04/2025 | $4.15 | $4.08 (-1.69%) | $4.20 | $3.91 | 6,901 | $9.60 M |
| 02/03/2025 | $4.21 | $4.20 (-0.24%) | $4.39 | $4.20 | 1,170 | $9.89 M |
| 01/31/2025 | $4.50 | $4.23 (-6%) | $4.50 | $4.23 | 986 | $9.95 M |
| 01/30/2025 | $4.21 | $4.44 (5.46%) | $4.52 | $4.21 | 1,770 | $10.44 M |
| 01/29/2025 | $4.55 | $4.31 (-5.27%) | $4.55 | $4.30 | 3,272 | $10.13 M |
| 01/28/2025 | $4.32 | $4.56 (5.56%) | $4.70 | $4.31 | 3,607 | $10.72 M |
| 01/27/2025 | $4.25 | $4.40 (3.53%) | $4.53 | $4.25 | 435 | $10.35 M |
| 01/24/2025 | $4.56 | $4.50 (-1.32%) | $4.61 | $4.24 | 3,020 | $10.59 M |
| 01/23/2025 | $4.50 | $4.50 (0%) | $4.60 | $4.31 | 2,058 | $10.59 M |
| 01/22/2025 | $4.30 | $4.29 (-0.23%) | $4.40 | $4.24 | 350 | $10.09 M |
| 01/21/2025 | $4.38 | $4.40 (0.46%) | $4.55 | $4.30 | 1,220 | $10.34 M |
| 01/17/2025 | $4.40 | $4.34 (-1.36%) | $4.55 | $4.30 | 7,400 | $10.22 M |
| 01/16/2025 | $4.40 | $4.39 (-0.23%) | $4.54 | $4.24 | 3,374 | $10.34 M |
| 01/15/2025 | $4.40 | $4.30 (-2.27%) | $4.80 | $4.30 | 7,326 | $10.12 M |
| 01/14/2025 | $4.54 | $4.32 (-4.85%) | $4.71 | $4.24 | 49,180 | $10.17 M |
| 01/13/2025 | $5.00 | $4.55 (-9%) | $5.00 | $4.41 | 3,905 | $10.69 M |
| 01/10/2025 | $4.85 | $4.52 (-6.8%) | $4.97 | $4.52 | 2,202 | $10.63 M |
| 01/08/2025 | $5.00 | $4.71 (-5.8%) | $5.23 | $4.61 | 4,681 | $11.09 M |
| 01/07/2025 | $4.86 | $5.15 (5.97%) | $5.38 | $4.51 | 3,601 | $12.11 M |
| 01/06/2025 | $5.49 | $4.96 (-9.65%) | $5.49 | $4.88 | 4,522 | $11.67 M |
| 01/03/2025 | $5.00 | $5.08 (1.6%) | $5.08 | $4.65 | 10,248 | $11.95 M |
| 01/02/2025 | $4.90 | $5.00 (2.04%) | $5.20 | $4.80 | 4,600 | $11.76 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.
