-
5 DAY PERFORMANCE
-3.85% -
1 MONTH PERFORMANCE
-14.29% -
3 MONTH PERFORMANCE
-16.67% -
6 MONTH PERFORMANCE
-7.41% -
YEAR-TO-DATE PERFORMANCE
-13.79% -
1 YEAR PERFORMANCE
-25.00%
XWELL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.45 | $1.50 (3.45%) | $1.55 | $1.38 | 32,159 | $7.23 M |
| 11/21/2024 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.41 | 14,325 | $6.99 M |
| 11/20/2024 | $1.49 | $1.49 (0%) | $1.52 | $1.48 | 3,500 | $7.18 M |
| 11/19/2024 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.51 | 19,903 | $7.32 M |
| 11/18/2024 | $1.60 | $1.56 (-2.5%) | $1.65 | $1.53 | 32,500 | $7.52 M |
| 11/15/2024 | $1.65 | $1.65 (0%) | $1.73 | $1.62 | 7,332 | $7.95 M |
| 11/14/2024 | $1.69 | $1.68 (-0.59%) | $1.77 | $1.68 | 11,742 | $8.10 M |
| 11/13/2024 | $1.74 | $1.70 (-2.3%) | $1.79 | $1.66 | 12,514 | $8.19 M |
| 11/12/2024 | $1.66 | $1.73 (4.22%) | $1.75 | $1.60 | 27,425 | $8.34 M |
| 11/11/2024 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.65 | 23,745 | $7.95 M |
| 11/08/2024 | $1.68 | $1.69 (0.6%) | $1.74 | $1.68 | 14,200 | $7.07 M |
| 11/07/2024 | $1.66 | $1.67 (0.6%) | $1.75 | $1.66 | 6,715 | $6.98 M |
| 11/06/2024 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.66 | 12,112 | $7.11 M |
| 11/05/2024 | $1.69 | $1.75 (3.55%) | $1.79 | $1.68 | 11,300 | $7.32 M |
| 11/04/2024 | $1.74 | $1.75 (0.57%) | $1.80 | $1.74 | 1,868 | $7.32 M |
| 11/01/2024 | $1.74 | $1.72 (-1.15%) | $1.81 | $1.70 | 8,900 | $7.19 M |
| 10/31/2024 | $1.79 | $1.79 (0%) | $1.82 | $1.70 | 9,652 | $7.49 M |
| 10/30/2024 | $1.72 | $1.83 (6.4%) | $1.83 | $1.72 | 4,600 | $7.65 M |
| 10/29/2024 | $1.78 | $1.78 (0%) | $1.82 | $1.77 | 1,963 | $7.45 M |
| 10/28/2024 | $1.73 | $1.81 (4.62%) | $1.84 | $1.73 | 6,900 | $7.57 M |
| 10/25/2024 | $1.74 | $1.75 (0.57%) | $1.85 | $1.72 | 20,014 | $7.32 M |
| 10/24/2024 | $1.72 | $1.77 (2.91%) | $1.81 | $1.72 | 4,201 | $7.40 M |
| 10/23/2024 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.73 | 7,300 | $7.32 M |
| 10/22/2024 | $1.75 | $1.82 (4%) | $1.83 | $1.74 | 12,228 | $7.61 M |
| 10/21/2024 | $1.77 | $1.78 (0.56%) | $1.84 | $1.66 | 11,617 | $7.45 M |
| 10/18/2024 | $1.75 | $1.82 (4%) | $1.83 | $1.73 | 16,805 | $7.61 M |
| 10/17/2024 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.75 | 20,852 | $7.32 M |
| 10/16/2024 | $1.81 | $1.85 (2.21%) | $1.89 | $1.81 | 1,700 | $7.74 M |
| 10/15/2024 | $1.80 | $1.86 (3.33%) | $1.90 | $1.80 | 8,183 | $7.78 M |
| 10/14/2024 | $1.76 | $1.80 (2.27%) | $1.90 | $1.76 | 9,800 | $7.53 M |
| 10/11/2024 | $1.76 | $1.81 (2.84%) | $1.85 | $1.75 | 9,214 | $7.57 M |
| 10/10/2024 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.79 | 2,139 | $7.49 M |
| 10/09/2024 | $1.75 | $1.78 (1.71%) | $1.85 | $1.75 | 40,700 | $7.45 M |
| 10/08/2024 | $1.68 | $1.66 (-1.19%) | $1.78 | $1.66 | 5,829 | $6.94 M |
| 10/07/2024 | $1.69 | $1.72 (1.78%) | $1.81 | $1.67 | 17,100 | $7.19 M |
| 10/04/2024 | $1.69 | $1.73 (2.37%) | $1.74 | $1.60 | 17,100 | $7.24 M |
| 10/03/2024 | $1.66 | $1.70 (2.41%) | $1.75 | $1.66 | 6,524 | $7.11 M |
| 10/02/2024 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 2,301 | $7.40 M |
| 10/01/2024 | $1.65 | $1.73 (4.85%) | $1.75 | $1.65 | 6,000 | $7.24 M |
| 09/30/2024 | $1.79 | $1.73 (-3.35%) | $1.82 | $1.68 | 5,408 | $7.24 M |
| 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 |