5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-60.58%
YEAR-TO-DATE PERFORMANCE
-47.57%
1 YEAR PERFORMANCE
-62.40%
Xcel Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $2.48 | $2.71 (9.27%) | $2.85 | $2.40 | 17.83 K | |
| 05/30/2025 | $2.48 | $2.35 (-5.24%) | $2.52 | $2.31 | 16.26 K | $55.28 M |
| 05/29/2025 | $3.17 | $2.57 (-18.93%) | $3.17 | $2.45 | 109.01 K | $60.45 M |
| 05/28/2025 | $2.42 | $2.63 (8.68%) | $2.69 | $2.42 | 14.77 K | $61.86 M |
| 05/27/2025 | $2.41 | $2.62 (8.71%) | $2.62 | $2.40 | 4.68 K | $61.63 M |
| 05/23/2025 | $2.43 | $2.44 (0.41%) | $2.45 | $2.32 | 6.04 K | $57.39 M |
| 05/22/2025 | $2.52 | $2.40 (-4.76%) | $2.52 | $2.31 | 22.80 K | $56.45 M |
| 05/21/2025 | $2.62 | $2.53 (-3.44%) | $2.73 | $2.47 | 4.90 K | $59.51 M |
| 05/20/2025 | $2.65 | $2.60 (-1.89%) | $3.15 | $2.50 | 100.51 K | $61.16 M |
| 05/19/2025 | $2.61 | $2.85 (9.2%) | $2.85 | $2.59 | 26.01 K | $67.04 M |
| 05/16/2025 | $2.59 | $2.63 (1.54%) | $2.70 | $2.59 | 2.45 K | $61.86 M |
| 05/15/2025 | $2.68 | $2.69 (0.37%) | $2.69 | $2.32 | 8.81 K | $63.28 M |
| 05/14/2025 | $2.74 | $2.64 (-3.65%) | $2.74 | $2.52 | 6.00 K | $62.10 M |
| 05/13/2025 | $2.52 | $2.74 (8.73%) | $2.74 | $2.48 | 10.54 K | $64.45 M |
| 05/12/2025 | $2.43 | $2.56 (5.35%) | $2.58 | $2.40 | 7.04 K | $60.22 M |
| 05/09/2025 | $2.32 | $2.43 (4.74%) | $2.82 | $2.32 | 6.03 K | $57.16 M |
| 05/08/2025 | $2.29 | $2.39 (4.37%) | $2.39 | $2.29 | 5.82 K | $56.22 M |
| 05/07/2025 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.31 | 7.72 K | $55.75 M |
| 05/06/2025 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.39 | 6.68 K | $57.39 M |
| 05/05/2025 | $2.70 | $2.63 (-2.59%) | $2.85 | $2.57 | 11.40 K | $61.86 M |
| 05/02/2025 | $2.36 | $2.79 (18.22%) | $2.84 | $2.36 | 379.04 K | $65.63 M |
| 05/01/2025 | $2.42 | $2.43 (0.41%) | $2.43 | $2.31 | 4.43 K | $57.16 M |
| 04/30/2025 | $2.19 | $2.38 (8.68%) | $2.38 | $2.17 | 45.60 K | $55.98 M |
| 04/29/2025 | $2.40 | $2.30 (-4.17%) | $2.41 | $2.20 | 37.60 K | $54.10 M |
| 04/28/2025 | $2.53 | $2.38 (-5.93%) | $2.60 | $2.26 | 41.56 K | $55.98 M |
| 04/25/2025 | $2.67 | $2.53 (-5.24%) | $2.82 | $2.53 | 145.11 K | $59.51 M |
| 04/24/2025 | $2.33 | $3.00 (28.76%) | $4.20 | $2.32 | 3.66 M | $70.57 M |
| 04/23/2025 | $2.36 | $2.30 (-2.54%) | $2.59 | $2.21 | 43.72 K | $54.10 M |
| 04/22/2025 | $2.20 | $2.36 (7.27%) | $2.36 | $2.20 | 2.20 K | $55.51 M |
| 04/21/2025 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.12 | 7.90 K | $50.57 M |
| 04/17/2025 | $2.26 | $2.25 (-0.44%) | $2.33 | $2.15 | 36.30 K | $52.93 M |
| 04/16/2025 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.31 | 3.03 K | $55.04 M |
| 04/15/2025 | $2.50 | $2.36 (-5.6%) | $2.50 | $2.27 | 19.20 K | $55.51 M |
| 04/14/2025 | $2.36 | $2.50 (5.93%) | $2.54 | $2.27 | 14.10 K | $58.81 M |
| 04/11/2025 | $2.30 | $2.36 (2.61%) | $2.56 | $2.20 | 35.85 K | $55.51 M |
| 04/10/2025 | $2.23 | $2.30 (3.14%) | $2.54 | $2.02 | 106.30 K | $54.10 M |
| 04/09/2025 | $2.25 | $2.48 (10.22%) | $2.63 | $2.04 | 182.13 K | $58.34 M |
| 04/08/2025 | $2.66 | $2.48 (-6.77%) | $2.67 | $2.48 | 16.60 K | $58.34 M |
| 04/07/2025 | $2.61 | $2.66 (1.92%) | $2.69 | $2.52 | 6.80 K | $62.57 M |
| 04/04/2025 | $2.89 | $2.79 (-3.46%) | $2.89 | $2.66 | 13.30 K | $65.63 M |
| 04/03/2025 | $2.94 | $2.88 (-2.04%) | $2.94 | $2.73 | 1.80 K | $67.74 M |
| 04/02/2025 | $2.98 | $3.03 (1.68%) | $3.15 | $2.93 | 17.84 K | $71.27 M |
| 04/01/2025 | $2.87 | $3.05 (6.27%) | $3.18 | $2.87 | 117.30 K | $71.74 M |
| 03/31/2025 | $3.03 | $2.82 (-6.93%) | $3.14 | $2.60 | 16.03 K | $66.33 M |
| 03/28/2025 | $3.57 | $3.03 (-15.13%) | $3.74 | $3.02 | 26.20 K | $71.27 M |
| 03/27/2025 | $3.70 | $3.67 (-0.81%) | $3.93 | $3.43 | 20.22 K | $86.33 M |
| 03/26/2025 | $4.44 | $3.75 (-15.54%) | $4.44 | $3.54 | 51.74 K | $88.21 M |
| 03/25/2025 | $4.23 | $4.35 (2.84%) | $4.52 | $3.50 | 108.37 K | $102.32 M |
| 03/24/2025 | $2.50 | $3.85 (54%) | $4.00 | $2.50 | 33.85 K | $90.56 M |
| 03/21/2025 | $2.69 | $3.20 (18.96%) | $3.20 | $2.62 | 39.12 K | $75.27 M |
| 03/20/2025 | $2.70 | $2.92 (8.15%) | $3.00 | $2.70 | 3.27 K | $68.69 M |
| 03/19/2025 | $2.89 | $2.73 (-5.54%) | $2.90 | $2.57 | 18.02 K | $64.22 M |
| 03/18/2025 | $2.81 | $2.70 (-3.91%) | $2.84 | $2.70 | 3.13 K | $63.51 M |
| 03/17/2025 | $2.94 | $2.70 (-8.16%) | $2.95 | $2.70 | 1.43 K | $63.51 M |
| 03/14/2025 | $2.91 | $2.81 (-3.44%) | $3.00 | $2.73 | 2.94 K | $66.10 M |
| 03/13/2025 | $3.04 | $2.73 (-10.2%) | $3.10 | $2.70 | 640 | $64.22 M |
| 03/12/2025 | $2.87 | $2.94 (2.44%) | $3.00 | $2.70 | 7.22 K | $69.16 M |
| 03/11/2025 | $2.65 | $2.70 (1.89%) | $2.76 | $2.60 | 10.91 K | $63.51 M |
| 03/10/2025 | $2.78 | $2.70 (-2.88%) | $3.00 | $2.65 | 4.00 K | $63.51 M |
| 03/07/2025 | $2.93 | $2.85 (-2.73%) | $3.00 | $2.80 | 7.46 K | $67.04 M |
| 03/06/2025 | $2.80 | $2.81 (0.36%) | $2.84 | $2.75 | 2.47 K | $66.10 M |
| 03/05/2025 | $2.80 | $2.80 (0%) | $2.90 | $2.70 | 2.58 K | $65.86 M |
| 03/04/2025 | $2.70 | $2.83 (4.81%) | $2.83 | $2.65 | 2.72 K | $66.57 M |
| 03/03/2025 | $3.10 | $2.83 (-8.71%) | $3.10 | $2.66 | 22.46 K | $66.57 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.
