5 DAY PERFORMANCE
+14.36%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
-45.85%
6 MONTH PERFORMANCE
-60.18%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
-62.18%
XWELL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.48 | $0.44 (-7.07%) | $0.50 | $0.43 | 222.89 K | $2.54 M |
| 02/12/2026 | $0.39 | $0.47 (19.95%) | $0.47 | $0.35 | 411.50 K | $2.70 M |
| 02/11/2026 | $0.34 | $0.39 (15.74%) | $0.40 | $0.33 | 431.51 K | $2.27 M |
| 02/10/2026 | $0.37 | $0.36 (-2.5%) | $0.38 | $0.33 | 469.40 K | $2.06 M |
| 02/09/2026 | $0.38 | $0.39 (2.79%) | $0.41 | $0.27 | 6.07 M | $2.25 M |
| 02/06/2026 | $0.36 | $0.41 (13.61%) | $0.42 | $0.33 | 581.90 K | $2.36 M |
| 02/05/2026 | $0.35 | $0.38 (8.6%) | $0.38 | $0.33 | 286.64 K | $2.18 M |
| 02/04/2026 | $0.34 | $0.36 (5.79%) | $0.37 | $0.30 | 298.01 K | $2.07 M |
| 02/03/2026 | $0.32 | $0.33 (4.39%) | $0.36 | $0.31 | 670.13 K | $1.92 M |
| 02/02/2026 | $0.26 | $0.31 (17.95%) | $0.32 | $0.26 | 1.25 M | $1.79 M |
| 01/30/2026 | $0.28 | $0.32 (12.68%) | $0.43 | $0.27 | 8.46 M | $1.82 M |
| 01/29/2026 | $0.32 | $0.29 (-9.97%) | $0.32 | $0.28 | 278.60 K | $1.64 M |
| 01/28/2026 | $0.32 | $0.32 (2.34%) | $0.34 | $0.32 | 104.91 K | $1.87 M |
| 01/27/2026 | $0.34 | $0.32 (-5%) | $0.34 | $0.31 | 194.99 K | $1.86 M |
| 01/26/2026 | $0.34 | $0.34 (-1.96%) | $0.35 | $0.32 | 149.90 K | $1.93 M |
| 01/23/2026 | $0.34 | $0.35 (1.53%) | $0.35 | $0.32 | 484.40 K | $1.99 M |
| 01/22/2026 | $0.35 | $0.34 (-3.51%) | $0.36 | $0.32 | 1.45 M | $1.93 M |
| 01/21/2026 | $0.37 | $0.43 (15.95%) | $0.44 | $0.35 | 7.72 M | $2.47 M |
| 01/20/2026 | $0.39 | $0.37 (-5.1%) | $0.39 | $0.36 | 226.44 K | $2.13 M |
| 01/16/2026 | $0.43 | $0.39 (-7.29%) | $0.43 | $0.39 | 56.90 K | $2.27 M |
| 01/15/2026 | $0.44 | $0.42 (-3.54%) | $0.46 | $0.42 | 73.20 K | $2.43 M |
| 01/14/2026 | $0.44 | $0.44 (-0.14%) | $0.46 | $0.44 | 33.45 K | $2.52 M |
| 01/13/2026 | $0.46 | $0.45 (-2.61%) | $0.46 | $0.44 | 157.02 K | $2.58 M |
| 01/12/2026 | $0.46 | $0.46 (1.08%) | $0.47 | $0.45 | 58.70 K | $2.65 M |
| 01/09/2026 | $0.46 | $0.45 (-2.21%) | $0.46 | $0.44 | 49.40 K | $2.57 M |
| 01/08/2026 | $0.46 | $0.46 (-0.52%) | $0.48 | $0.46 | 87.25 K | $2.65 M |
| 01/07/2026 | $0.45 | $0.46 (1.58%) | $0.48 | $0.45 | 31.24 K | $2.63 M |
| 01/06/2026 | $0.44 | $0.45 (2.29%) | $0.46 | $0.43 | 38.23 K | $2.57 M |
| 01/05/2026 | $0.45 | $0.43 (-3.64%) | $0.46 | $0.43 | 99.83 K | $2.50 M |
| 01/02/2026 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.43 | 50.82 K | $2.59 M |
| 12/31/2025 | $0.51 | $0.46 (-9.82%) | $0.51 | $0.43 | 136.12 K | $2.65 M |
| 12/30/2025 | $0.56 | $0.50 (-10.71%) | $0.59 | $0.48 | 105.20 K | $2.88 M |
| 12/29/2025 | $0.59 | $0.57 (-2.55%) | $0.63 | $0.52 | 93.45 K | $3.28 M |
| 12/26/2025 | $0.63 | $0.62 (-1.9%) | $0.65 | $0.59 | 34.70 K | $3.56 M |
| 12/24/2025 | $0.62 | $0.63 (1.61%) | $0.64 | $0.61 | 32.53 K | $3.63 M |
| 12/23/2025 | $0.65 | $0.62 (-3.8%) | $0.65 | $0.62 | 4.09 K | $3.58 M |
| 12/22/2025 | $0.65 | $0.66 (1.23%) | $0.67 | $0.61 | 26.20 K | $3.79 M |
| 12/19/2025 | $0.69 | $0.66 (-5.07%) | $0.70 | $0.65 | 63.25 K | $3.77 M |
| 12/18/2025 | $0.73 | $0.71 (-2.15%) | $0.74 | $0.70 | 37.61 K | $4.09 M |
| 12/17/2025 | $0.76 | $0.73 (-3.71%) | $0.77 | $0.73 | 6.02 K | $4.19 M |
| 12/16/2025 | $0.76 | $0.74 (-2%) | $0.77 | $0.74 | 3.93 K | $4.26 M |
| 12/15/2025 | $0.76 | $0.75 (-1.33%) | $0.77 | $0.74 | 12.93 K | $4.32 M |
| 12/12/2025 | $0.76 | $0.78 (2.24%) | $0.78 | $0.76 | 15.84 K | $4.48 M |
| 12/11/2025 | $0.77 | $0.78 (0.65%) | $0.80 | $0.77 | 11.35 K | $4.48 M |
| 12/10/2025 | $0.78 | $0.78 (-0.22%) | $0.80 | $0.78 | 9.04 K | $4.48 M |
| 12/09/2025 | $0.78 | $0.78 (0.39%) | $0.80 | $0.78 | 12.80 K | $4.49 M |
| 12/08/2025 | $0.81 | $0.79 (-2.46%) | $0.83 | $0.78 | 11.42 K | $4.55 M |
| 12/05/2025 | $0.75 | $0.79 (4.91%) | $0.81 | $0.75 | 10.23 K | $4.56 M |
| 12/04/2025 | $0.78 | $0.78 (-0.24%) | $0.79 | $0.78 | 8.44 K | $4.48 M |
| 12/03/2025 | $0.79 | $0.80 (1.27%) | $0.81 | $0.78 | 3.96 K | $4.61 M |
| 12/02/2025 | $0.82 | $0.78 (-5.24%) | $0.82 | $0.78 | 19.63 K | $4.48 M |
| 12/01/2025 | $0.76 | $0.78 (2.1%) | $0.80 | $0.76 | 28.71 K | $4.48 M |
| 11/28/2025 | $0.77 | $0.76 (-1.85%) | $0.79 | $0.76 | 16.23 K | $4.38 M |
| 11/26/2025 | $0.79 | $0.76 (-3.84%) | $0.79 | $0.75 | 11.81 K | $4.38 M |
| 11/25/2025 | $0.73 | $0.76 (3.62%) | $0.78 | $0.73 | 12.90 K | $4.38 M |
| 11/24/2025 | $0.72 | $0.73 (1.53%) | $0.75 | $0.72 | 5.22 K | $4.21 M |
| 11/21/2025 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.73 | 26.41 K | $4.32 M |
| 11/20/2025 | $0.84 | $0.76 (-9.87%) | $0.86 | $0.71 | 75.20 K | $4.37 M |
| 11/19/2025 | $0.86 | $0.85 (-1.15%) | $0.89 | $0.84 | 29.40 K | $4.90 M |
| 11/18/2025 | $0.87 | $0.90 (3.81%) | $0.90 | $0.84 | 49.13 K | $5.19 M |
| 11/17/2025 | $0.80 | $0.93 (16.13%) | $0.99 | $0.75 | 418.00 K | $5.35 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.
