5 DAY PERFORMANCE
-10.09%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-35.10%
6 MONTH PERFORMANCE
-43.35%
YEAR-TO-DATE PERFORMANCE
-35.10%
1 YEAR PERFORMANCE
-42.01%
XWELL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $1.04 | $0.99 (-4.81%) | $1.08 | $0.95 | 31,903 | $5.04 M |
| 03/28/2025 | $1.18 | $1.05 (-11.02%) | $1.21 | $1.04 | 118,841 | $5.06 M |
| 03/27/2025 | $1.06 | $1.19 (12.26%) | $1.33 | $1.03 | 243,742 | $5.73 M |
| 03/26/2025 | $1.02 | $1.09 (6.86%) | $1.30 | $0.97 | 219,640 | $5.25 M |
| 03/25/2025 | $1.02 | $1.02 (0%) | $1.19 | $0.87 | 248,371 | $4.92 M |
| 03/24/2025 | $1.03 | $1.05 (1.94%) | $1.12 | $0.97 | 123,000 | $5.06 M |
| 03/21/2025 | $0.92 | $1.03 (11.96%) | $1.10 | $0.92 | 52,200 | $4.96 M |
| 03/20/2025 | $0.99 | $0.98 (-0.67%) | $1.11 | $0.86 | 131,429 | $4.72 M |
| 03/19/2025 | $1.03 | $0.99 (-3.87%) | $1.08 | $0.96 | 7,700 | $4.77 M |
| 03/18/2025 | $0.96 | $1.00 (3.64%) | $1.12 | $0.90 | 13,000 | $4.82 M |
| 03/17/2025 | $1.01 | $0.91 (-10.15%) | $1.23 | $0.81 | 199,000 | $4.37 M |
| 03/14/2025 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.97 | 14,803 | $4.77 M |
| 03/13/2025 | $0.84 | $0.99 (17.86%) | $1.13 | $0.80 | 121,242 | $4.77 M |
| 03/12/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.81 | 8,500 | $4.34 M |
| 03/11/2025 | $0.96 | $0.90 (-6.04%) | $0.97 | $0.74 | 25,137 | $4.35 M |
| 03/10/2025 | $1.03 | $0.98 (-5.15%) | $1.31 | $0.94 | 144,424 | $4.71 M |
| 03/07/2025 | $1.04 | $1.04 (0%) | $1.09 | $1.02 | 8,810 | $5.01 M |
| 03/06/2025 | $1.02 | $1.06 (3.92%) | $1.31 | $1.02 | 159,063 | $5.11 M |
| 03/05/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $0.99 | 19,827 | $4.92 M |
| 03/04/2025 | $1.01 | $1.00 (-0.99%) | $1.07 | $0.98 | 38,469 | $4.82 M |
| 03/03/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 13,500 | $4.82 M |
| 02/28/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.07 | 7,800 | $5.20 M |
| 02/27/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 11,600 | $5.20 M |
| 02/26/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 15,544 | $5.11 M |
| 02/25/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 15,800 | $5.20 M |
| 02/24/2025 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.11 | 23,973 | $5.45 M |
| 02/21/2025 | $1.14 | $1.22 (7.02%) | $1.23 | $1.11 | 40,872 | $5.88 M |
| 02/20/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 8,411 | $5.59 M |
| 02/19/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 5,900 | $5.54 M |
| 02/18/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.14 | 8,610 | $5.49 M |
| 02/14/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.15 | 7,300 | $5.73 M |
| 02/13/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 9,400 | $5.69 M |
| 02/12/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.18 | 4,094 | $5.69 M |
| 02/11/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.18 | 7,800 | $5.69 M |
| 02/10/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 9,733 | $5.69 M |
| 02/07/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.19 | 4,620 | $5.83 M |
| 02/06/2025 | $1.19 | $1.23 (3.36%) | $1.27 | $1.19 | 3,216 | $5.93 M |
| 02/05/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 20,710 | $5.73 M |
| 02/04/2025 | $1.21 | $1.21 (0%) | $1.22 | $1.20 | 5,900 | $5.83 M |
| 02/03/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.21 | 6,000 | $5.93 M |
| 01/31/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.24 | 10,400 | $6.02 M |
| 01/30/2025 | $1.23 | $1.28 (4.07%) | $1.29 | $1.23 | 8,925 | $6.17 M |
| 01/29/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.21 | 7,922 | $6.02 M |
| 01/28/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.19 | 7,000 | $5.88 M |
| 01/27/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 16,500 | $5.93 M |
| 01/24/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.15 | 14,113 | $5.73 M |
| 01/23/2025 | $1.29 | $1.25 (-3.1%) | $1.34 | $1.20 | 20,100 | $6.02 M |
| 01/22/2025 | $1.25 | $1.26 (0.8%) | $1.35 | $1.25 | 62,947 | $6.07 M |
| 01/21/2025 | $1.25 | $1.27 (1.6%) | $1.28 | $1.25 | 11,700 | $6.12 M |
| 01/17/2025 | $1.17 | $1.25 (6.84%) | $1.30 | $1.17 | 36,450 | $6.02 M |
| 01/16/2025 | $1.31 | $1.16 (-11.45%) | $1.34 | $1.15 | 72,500 | $5.59 M |
| 01/15/2025 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.29 | 37,326 | $6.31 M |
| 01/14/2025 | $1.36 | $1.37 (0.74%) | $1.39 | $1.34 | 8,341 | $6.60 M |
| 01/13/2025 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 26,324 | $6.55 M |
| 01/10/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.37 | 27,623 | $6.60 M |
| 01/08/2025 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.38 | 15,400 | $7.13 M |
| 01/07/2025 | $1.52 | $1.49 (-1.97%) | $1.62 | $1.47 | 22,600 | $7.18 M |
| 01/06/2025 | $1.48 | $1.52 (2.7%) | $1.55 | $1.46 | 18,944 | $7.32 M |
| 01/03/2025 | $1.51 | $1.48 (-1.99%) | $1.69 | $1.40 | 50,936 | $7.13 M |
| 01/02/2025 | $1.50 | $1.55 (3.33%) | $1.65 | $1.48 | 32,461 | $7.47 M |
| 12/31/2024 | $1.54 | $1.51 (-1.95%) | $1.61 | $1.50 | 64,202 | $7.28 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.
