5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-41.85%
3 MONTH PERFORMANCE
-53.51%
6 MONTH PERFORMANCE
-50.54%
YEAR-TO-DATE PERFORMANCE
-0.17%
1 YEAR PERFORMANCE
-69.13%
XWELL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $0.83 | $0.83 (0.12%) | $0.86 | $0.83 | 1.34 M | $4.79 M |
| 11/13/2025 | $0.88 | $0.83 (-5.55%) | $0.88 | $0.83 | 3.56 K | $4.78 M |
| 11/12/2025 | $0.88 | $0.85 (-3.01%) | $0.88 | $0.85 | 8.03 K | $4.90 M |
| 11/11/2025 | $0.85 | $0.85 (0%) | $0.86 | $0.85 | 1.50 K | $4.90 M |
| 11/10/2025 | $0.86 | $0.86 (0%) | $0.87 | $0.85 | 2.43 K | $4.66 M |
| 11/07/2025 | $0.88 | $0.84 (-4.55%) | $0.88 | $0.84 | 5.60 K | $4.55 M |
| 11/06/2025 | $0.88 | $0.88 (0%) | $0.91 | $0.87 | 18.01 K | $4.77 M |
| 11/05/2025 | $0.90 | $0.89 (-1.1%) | $0.90 | $0.89 | 2.50 K | $4.82 M |
| 11/04/2025 | $0.88 | $0.90 (2.04%) | $0.91 | $0.88 | 9.05 K | $4.88 M |
| 11/03/2025 | $0.89 | $0.89 (0.42%) | $0.90 | $0.88 | 10.80 K | $4.84 M |
| 10/31/2025 | $0.92 | $0.88 (-3.91%) | $0.94 | $0.88 | 16.10 K | $4.79 M |
| 10/30/2025 | $0.95 | $0.94 (-0.82%) | $0.95 | $0.92 | 6.58 K | $5.08 M |
| 10/29/2025 | $0.97 | $0.96 (-0.72%) | $0.97 | $0.95 | 22.00 K | $5.20 M |
| 10/28/2025 | $0.99 | $0.96 (-2.66%) | $1.01 | $0.96 | 14.91 K | $5.20 M |
| 10/27/2025 | $0.97 | $1.00 (3.09%) | $1.06 | $0.94 | 205.79 K | $5.42 M |
| 10/24/2025 | $0.96 | $0.98 (1.3%) | $0.98 | $0.95 | 10.90 K | $5.29 M |
| 10/23/2025 | $0.98 | $0.96 (-1.55%) | $0.98 | $0.95 | 4.60 K | $5.23 M |
| 10/22/2025 | $0.98 | $0.98 (-0.01%) | $0.98 | $0.97 | 5.00 K | $5.31 M |
| 10/21/2025 | $0.99 | $0.98 (-1.21%) | $1.00 | $0.97 | 22.33 K | $5.30 M |
| 10/20/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.99 | 15.30 K | $5.42 M |
| 10/17/2025 | $1.00 | $1.00 (-0.5%) | $1.00 | $0.99 | 3.50 K | $5.39 M |
| 10/16/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 25.22 K | $5.42 M |
| 10/15/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 23.50 K | $5.58 M |
| 10/14/2025 | $1.00 | $1.07 (7.18%) | $1.09 | $0.98 | 131.80 K | $5.80 M |
| 10/13/2025 | $0.98 | $0.99 (1.01%) | $0.99 | $0.98 | 10.42 K | $5.36 M |
| 10/10/2025 | $1.00 | $0.99 (-1.27%) | $1.00 | $0.98 | 21.84 K | $5.35 M |
| 10/09/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 8.01 K | $5.42 M |
| 10/08/2025 | $1.00 | $1.00 (-0.09%) | $1.00 | $0.99 | 24.32 K | $5.41 M |
| 10/07/2025 | $1.00 | $0.99 (-1.04%) | $1.00 | $0.99 | 10.60 K | $5.36 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.
