5 DAY PERFORMANCE
+4.53%
1 MONTH PERFORMANCE
+23.52%
3 MONTH PERFORMANCE
-12.96%
6 MONTH PERFORMANCE
-31.39%
YEAR-TO-DATE PERFORMANCE
-37.75%
1 YEAR PERFORMANCE
-39.74%
XWELL, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.93 | $0.94 (1.16%) | $0.95 | $0.89 | 35.82 K | |
| 05/29/2025 | $0.87 | $0.89 (2.3%) | $0.92 | $0.87 | 3.82 K | $4.68 M |
| 05/28/2025 | $0.85 | $0.87 (2.46%) | $0.93 | $0.85 | 19.50 K | $4.58 M |
| 05/27/2025 | $0.89 | $0.86 (-3.03%) | $0.94 | $0.84 | 35.80 K | $4.53 M |
| 05/23/2025 | $0.90 | $0.90 (-0.08%) | $0.91 | $0.86 | 8.95 K | $4.73 M |
| 05/22/2025 | $0.87 | $0.92 (5.75%) | $1.03 | $0.86 | 266.92 K | $4.84 M |
| 05/21/2025 | $0.90 | $0.86 (-4.33%) | $0.93 | $0.86 | 9.04 K | $4.54 M |
| 05/20/2025 | $0.95 | $0.92 (-3.03%) | $0.95 | $0.90 | 6.53 K | $4.84 M |
| 05/19/2025 | $0.90 | $0.93 (2.78%) | $1.00 | $0.90 | 18.72 K | $4.87 M |
| 05/16/2025 | $0.93 | $0.91 (-2.15%) | $1.04 | $0.85 | 384.36 K | $4.79 M |
| 05/15/2025 | $0.90 | $0.93 (3.81%) | $1.00 | $0.82 | 60.12 K | $4.89 M |
| 05/14/2025 | $0.89 | $0.90 (1.04%) | $1.08 | $0.82 | 576.60 K | $4.71 M |
| 05/13/2025 | $0.88 | $0.91 (3.17%) | $1.20 | $0.84 | 613.40 K | $4.79 M |
| 05/12/2025 | $0.89 | $0.86 (-3.64%) | $1.09 | $0.82 | 278.98 K | $4.52 M |
| 05/09/2025 | $0.90 | $0.88 (-2.22%) | $0.94 | $0.84 | 25.44 K | $4.63 M |
| 05/08/2025 | $0.79 | $0.86 (9.77%) | $1.09 | $0.78 | 258.05 K | $4.53 M |
| 05/07/2025 | $0.83 | $0.82 (-0.99%) | $0.85 | $0.77 | 4.63 K | $4.32 M |
| 05/06/2025 | $0.85 | $0.83 (-2.88%) | $0.85 | $0.80 | 17.15 K | $4.34 M |
| 05/05/2025 | $0.82 | $0.84 (2.83%) | $0.85 | $0.76 | 13.90 K | $4.42 M |
| 05/02/2025 | $0.77 | $0.79 (2.79%) | $0.82 | $0.75 | 10.37 K | $4.16 M |
| 05/01/2025 | $0.75 | $0.78 (3.59%) | $0.80 | $0.74 | 8.60 K | $4.10 M |
| 04/30/2025 | $0.80 | $0.76 (-4.82%) | $0.82 | $0.76 | 12.10 K | $4.00 M |
| 04/29/2025 | $0.81 | $0.82 (1.99%) | $0.82 | $0.75 | 9.20 K | $4.32 M |
| 04/28/2025 | $0.78 | $0.78 (-0.42%) | $0.85 | $0.78 | 9.50 K | $4.11 M |
| 04/25/2025 | $0.78 | $0.78 (0.01%) | $0.80 | $0.77 | 6.61 K | $3.58 M |
| 04/24/2025 | $0.78 | $0.80 (2.56%) | $0.86 | $0.75 | 11.00 K | $3.69 M |
| 04/23/2025 | $0.74 | $0.77 (4.05%) | $0.78 | $0.74 | 7.60 K | $3.55 M |
| 04/22/2025 | $0.75 | $0.76 (0.4%) | $0.77 | $0.73 | 10.01 K | $3.48 M |
| 04/21/2025 | $0.79 | $0.75 (-4.94%) | $0.79 | $0.75 | 13.80 K | $3.46 M |
| 04/17/2025 | $0.75 | $0.79 (4.67%) | $0.80 | $0.75 | 4.73 K | $3.62 M |
| 04/16/2025 | $0.85 | $0.75 (-11.74%) | $0.85 | $0.75 | 5.40 K | $3.46 M |
| 04/15/2025 | $0.77 | $0.75 (-2.2%) | $0.88 | $0.75 | 9.80 K | $3.47 M |
| 04/14/2025 | $0.77 | $0.77 (-0.84%) | $0.87 | $0.77 | 9.54 K | $3.53 M |
| 04/11/2025 | $0.85 | $0.78 (-9.11%) | $0.89 | $0.75 | 94.18 K | $3.58 M |
| 04/10/2025 | $0.79 | $0.88 (11.39%) | $1.00 | $0.75 | 159.12 K | $4.06 M |
| 04/09/2025 | $0.84 | $0.74 (-11.79%) | $1.09 | $0.70 | 260.01 K | $3.42 M |
| 04/08/2025 | $0.85 | $0.86 (1.18%) | $0.86 | $0.83 | 3.90 K | $3.97 M |
| 04/07/2025 | $0.91 | $0.86 (-5.43%) | $0.95 | $0.71 | 80.31 K | $3.97 M |
| 04/04/2025 | $0.91 | $0.95 (4.4%) | $0.99 | $0.90 | 25.30 K | $4.38 M |
| 04/03/2025 | $1.00 | $0.95 (-5.5%) | $1.01 | $0.94 | 16.20 K | $4.36 M |
| 04/02/2025 | $0.98 | $0.97 (-1.02%) | $1.01 | $0.97 | 14.65 K | $4.47 M |
| 04/01/2025 | $1.00 | $0.99 (-1%) | $1.03 | $0.98 | 6.80 K | $4.56 M |
| 03/31/2025 | $1.03 | $1.02 (-0.97%) | $1.08 | $0.95 | 37.31 K | $4.70 M |
| 03/28/2025 | $1.18 | $1.05 (-11.02%) | $1.21 | $1.04 | 118.98 K | $4.84 M |
| 03/27/2025 | $1.06 | $1.19 (12.26%) | $1.33 | $1.03 | 243.74 K | $5.49 M |
| 03/26/2025 | $1.02 | $1.09 (6.86%) | $1.30 | $0.97 | 219.64 K | $5.03 M |
| 03/25/2025 | $1.02 | $1.02 (0%) | $1.19 | $0.87 | 248.37 K | $4.70 M |
| 03/24/2025 | $1.03 | $1.05 (1.94%) | $1.12 | $0.97 | 123.00 K | $4.84 M |
| 03/21/2025 | $0.92 | $1.03 (11.96%) | $1.10 | $0.92 | 52.20 K | $4.75 M |
| 03/20/2025 | $0.99 | $0.98 (-0.67%) | $1.11 | $0.86 | 131.43 K | $4.52 M |
| 03/19/2025 | $1.03 | $0.99 (-3.87%) | $1.08 | $0.96 | 7.70 K | $4.57 M |
| 03/18/2025 | $0.96 | $1.00 (3.64%) | $1.12 | $0.90 | 13.00 K | $4.61 M |
| 03/17/2025 | $1.01 | $0.91 (-10.15%) | $1.23 | $0.81 | 199.00 K | $4.18 M |
| 03/14/2025 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.97 | 14.80 K | $4.56 M |
| 03/13/2025 | $0.84 | $0.99 (17.86%) | $1.13 | $0.80 | 121.24 K | $4.56 M |
| 03/12/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.81 | 8.50 K | $4.15 M |
| 03/11/2025 | $0.96 | $0.90 (-6.04%) | $0.97 | $0.74 | 25.14 K | $4.16 M |
| 03/10/2025 | $1.03 | $0.98 (-5.15%) | $1.31 | $0.94 | 144.42 K | $4.50 M |
| 03/07/2025 | $1.04 | $1.04 (0%) | $1.09 | $1.02 | 8.81 K | $4.80 M |
| 03/06/2025 | $1.02 | $1.06 (3.92%) | $1.31 | $1.02 | 159.06 K | $4.89 M |
| 03/05/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $0.99 | 19.83 K | $4.70 M |
| 03/04/2025 | $1.01 | $1.00 (-0.99%) | $1.07 | $0.98 | 38.47 K | $4.61 M |
| 03/03/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 13.50 K | $4.61 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.
