-
5 DAY PERFORMANCE
-1.71% -
1 MONTH PERFORMANCE
-5.49% -
3 MONTH PERFORMANCE
-4.44% -
6 MONTH PERFORMANCE
+1.78% -
YEAR-TO-DATE PERFORMANCE
-1.15% -
1 YEAR PERFORMANCE
-20.74%
XWELL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.63 | $1.79 (9.82%) | $1.80 | $1.63 | 6,937 | $7.49 M |
| 09/26/2024 | $1.66 | $1.65 (-0.6%) | $1.83 | $1.65 | 8,718 | $6.90 M |
| 09/25/2024 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.65 | 10,100 | $6.90 M |
| 09/24/2024 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.65 | 20,340 | $7.19 M |
| 09/23/2024 | $1.82 | $1.75 (-3.85%) | $1.89 | $1.75 | 7,000 | $7.32 M |
| 09/20/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.82 | 17,500 | $7.74 M |
| 09/19/2024 | $1.83 | $1.90 (3.83%) | $1.92 | $1.81 | 2,623 | $7.95 M |
| 09/18/2024 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.86 | 11,672 | $7.86 M |
| 09/17/2024 | $1.65 | $1.92 (16.36%) | $1.98 | $1.65 | 44,500 | $8.03 M |
| 09/16/2024 | $1.62 | $1.65 (1.85%) | $1.78 | $1.61 | 20,323 | $6.90 M |
| 09/13/2024 | $1.60 | $1.61 (0.63%) | $1.66 | $1.57 | 14,800 | $6.73 M |
| 09/12/2024 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.57 | 9,600 | $6.78 M |
| 09/11/2024 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.58 | 29,846 | $6.82 M |
| 09/10/2024 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.66 | 7,400 | $7.11 M |
| 09/09/2024 | $1.68 | $1.74 (3.57%) | $1.80 | $1.66 | 14,618 | $7.28 M |
| 09/06/2024 | $1.75 | $1.71 (-2.29%) | $1.83 | $1.70 | 21,503 | $7.15 M |
| 09/05/2024 | $1.80 | $1.77 (-1.67%) | $1.83 | $1.76 | 8,400 | $7.40 M |
| 09/04/2024 | $1.78 | $1.80 (1.12%) | $1.86 | $1.76 | 21,347 | $7.53 M |
| 09/03/2024 | $1.84 | $1.86 (1.09%) | $1.95 | $1.84 | 3,111 | $7.78 M |
| 08/30/2024 | $1.90 | $1.90 (0%) | $2.08 | $1.83 | 12,200 | $7.95 M |
| 08/29/2024 | $1.75 | $1.99 (13.71%) | $2.09 | $1.75 | 116,426 | $8.32 M |
| 08/28/2024 | $1.81 | $1.82 (0.55%) | $1.83 | $1.75 | 46,100 | $7.61 M |
| 08/27/2024 | $2.04 | $1.85 (-9.31%) | $2.04 | $1.81 | 458,700 | $7.74 M |
| 08/26/2024 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.80 | 698,839 | $7.53 M |
| 08/23/2024 | $1.81 | $1.80 (-0.55%) | $1.99 | $1.76 | 46,038 | $7.53 M |
| 08/22/2024 | $1.81 | $1.80 (-0.55%) | $1.89 | $1.80 | 3,030 | $7.53 M |
| 08/21/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.81 | 4,049 | $7.74 M |
| 08/20/2024 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.81 | 5,343 | $7.95 M |
| 08/19/2024 | $1.87 | $1.90 (1.6%) | $2.00 | $1.87 | 5,922 | $7.95 M |
| 08/16/2024 | $2.05 | $1.93 (-5.85%) | $2.05 | $1.92 | 5,071 | $8.07 M |
| 08/15/2024 | $1.77 | $1.98 (11.86%) | $1.98 | $1.77 | 4,200 | $8.28 M |
| 08/14/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.77 | 2,300 | $8.20 M |
| 08/13/2024 | $1.87 | $1.89 (1.07%) | $1.93 | $1.79 | 3,549 | $7.91 M |
| 08/12/2024 | $1.92 | $1.90 (-1.04%) | $1.99 | $1.90 | 2,308 | $7.95 M |
| 08/09/2024 | $2.19 | $1.81 (-17.35%) | $2.20 | $1.78 | 11,076 | $7.57 M |
| 08/08/2024 | $2.18 | $2.08 (-4.59%) | $2.34 | $2.08 | 11,992 | $8.70 M |
| 08/07/2024 | $2.30 | $2.41 (4.78%) | $2.41 | $2.26 | 23,731 | $10.08 M |
| 08/06/2024 | $1.95 | $2.26 (15.9%) | $2.36 | $1.95 | 96,700 | $9.45 M |
| 08/05/2024 | $1.76 | $1.86 (5.68%) | $1.98 | $1.76 | 6,900 | $7.78 M |
| 08/02/2024 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.89 | 2,643 | $7.99 M |
| 08/01/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.89 | 7,530 | $8.16 M |
| 07/31/2024 | $2.16 | $2.05 (-5.09%) | $2.20 | $2.05 | 12,100 | $8.57 M |
| 07/30/2024 | $2.00 | $2.06 (3%) | $2.10 | $2.00 | 4,600 | $8.62 M |
| 07/29/2024 | $2.08 | $2.01 (-3.37%) | $2.11 | $2.00 | 11,512 | $8.41 M |
| 07/26/2024 | $2.15 | $2.08 (-3.26%) | $2.38 | $2.01 | 38,400 | $8.70 M |
| 07/25/2024 | $2.28 | $2.26 (-0.88%) | $2.41 | $2.00 | 37,330 | $9.45 M |
| 07/24/2024 | $1.91 | $2.29 (19.9%) | $2.70 | $1.87 | 243,301 | $9.58 M |
| 07/23/2024 | $1.78 | $1.85 (3.93%) | $2.03 | $1.78 | 14,224 | $7.74 M |
| 07/22/2024 | $1.74 | $1.73 (-0.57%) | $1.81 | $1.73 | 8,168 | $7.24 M |
| 07/19/2024 | $1.80 | $1.77 (-1.67%) | $1.94 | $1.72 | 6,714 | $7.40 M |
| 07/18/2024 | $1.81 | $1.80 (-0.55%) | $1.86 | $1.77 | 16,643 | $7.53 M |
| 07/17/2024 | $1.65 | $1.66 (0.61%) | $2.02 | $1.65 | 50,930 | $6.94 M |
| 07/16/2024 | $1.65 | $1.67 (1.21%) | $1.75 | $1.65 | 9,263 | $6.98 M |
| 07/15/2024 | $1.66 | $1.66 (0%) | $1.73 | $1.64 | 4,654 | $6.94 M |
| 07/12/2024 | $1.75 | $1.80 (2.86%) | $1.82 | $1.71 | 6,579 | $7.53 M |
| 07/11/2024 | $1.66 | $1.83 (10.24%) | $1.83 | $1.66 | 3,098 | $7.65 M |
| 07/10/2024 | $1.63 | $1.73 (6.13%) | $1.86 | $1.63 | 1,705 | $7.24 M |
| 07/09/2024 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.63 | 9,605 | $6.98 M |
| 07/08/2024 | $1.63 | $1.78 (9.2%) | $1.78 | $1.63 | 12,818 | $7.45 M |
| 07/05/2024 | $1.70 | $1.68 (-1.18%) | $1.80 | $1.67 | 5,632 | $7.03 M |
| 07/03/2024 | $1.69 | $1.74 (2.96%) | $1.83 | $1.69 | 3,018 | $7.28 M |
| 07/02/2024 | $1.68 | $1.74 (3.57%) | $1.90 | $1.68 | 6,392 | $7.28 M |
| 07/01/2024 | $1.71 | $1.76 (2.92%) | $1.91 | $1.69 | 4,338 | $7.36 M |
| 06/28/2024 | $1.76 | $1.80 (2.27%) | $1.80 | $1.72 | 4,036 | $7.53 M |