Xcel Brands Inc (XELB) Historical Stock Data
0.78 ↑0.01 (1.27%)
As of March 28, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, XELB is down -1.91% a day on average. There have been 10 days where Xcel Brands Inc closed green and 20 days where XELB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.82 | 0.78 | ↓$0.04 (-4.87%) | 0.75 | 0.82 | 22.41K |
2024-03-27 | 0.83 | 0.77 | ↓$0.06 (-7.18%) | 0.77 | 0.83 | 43.80K |
2024-03-26 | 0.74 | 0.80 | ↑$0.06 (7.60%) | 0.74 | 0.83 | 14.56K |
2024-03-25 | 0.83 | 0.77 | ↓$0.06 (-7.29%) | 0.73 | 0.83 | 8.51K |
2024-03-22 | 0.82 | 0.79 | ↓$0.03 (-3.44%) | 0.75 | 0.83 | 37.24K |
2024-03-21 | 0.85 | 0.84 | ↓$0.01 (-1.18%) | 0.80 | 0.85 | 57.80K |
2024-03-20 | 0.86 | 0.85 | ↓$0.01 (-0.79%) | 0.80 | 0.89 | 31.48K |
2024-03-19 | 0.85 | 0.82 | ↓$0.03 (-4.00%) | 0.78 | 0.85 | 55.91K |
2024-03-18 | 0.75 | 0.77 | ↑$0.02 (2.67%) | 0.75 | 0.79 | 30.58K |
2024-03-15 | 0.80 | 0.75 | ↓$0.05 (-6.81%) | 0.72 | 0.80 | 285.88K |
2024-03-14 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.98 | 1.02 | 57.09K |
2024-03-13 | 0.97 | 0.98 | ↑$0.01 (1.03%) | 0.97 | 1.00 | 4.55K |
2024-03-12 | 0.99 | 1.00 | ↑$0.01 (0.55%) | 0.98 | 1.03 | 45.79K |
2024-03-11 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.94 | 0.97 | 8.97K |
2024-03-08 | 0.95 | 0.89 | ↓$0.06 (-6.09%) | 0.86 | 0.95 | 94.27K |
2024-03-07 | 0.94 | 0.95 | ↑$0.01 (0.76%) | 0.91 | 0.96 | 12.98K |
2024-03-06 | 0.96 | 0.95 | ↓$0.01 (-1.05%) | 0.94 | 0.96 | 15.23K |
2024-03-05 | 0.92 | 0.94 | ↑$0.02 (2.17%) | 0.92 | 0.95 | 10.16K |
2024-03-04 | 1.00 | 0.95 | ↓$0.05 (-5.00%) | 0.95 | 1.00 | 21.02K |
2024-03-01 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 1.00 | 1.06 | 10.19K |
2024-02-29 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.97 | 1.03 | 6.80K |
2024-02-28 | 0.94 | 0.99 | ↑$0.05 (5.00%) | 0.94 | 0.99 | 1.69K |
2024-02-27 | 0.96 | 0.94 | ↓$0.02 (-1.58%) | 0.94 | 0.98 | 9.19K |
2024-02-26 | 0.97 | 0.94 | ↓$0.03 (-2.59%) | 0.94 | 1.02 | 29.43K |
2024-02-23 | 0.97 | 0.93 | ↓$0.03 (-3.62%) | 0.92 | 0.97 | 46.11K |
2024-02-22 | 1.02 | 0.96 | ↓$0.06 (-5.88%) | 0.96 | 1.02 | 45.08K |
2024-02-21 | 1.06 | 1.02 | ↓$0.04 (-3.69%) | 1.02 | 1.06 | 15.86K |
2024-02-20 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.06 | 35.86K |
2024-02-16 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.08 | 13.39K |
2024-02-15 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.06 | 25.86K |
Create an account or log in to view more rows.
$XELB today feels different to the moon
$XELB I love you!
$XELB green monday
$XELB buy the dip…smfh
$XELB lmao wtf was that
$XELB almost time for the running
$XELB Pack it up boys.
$XELB added!
$XELB damn lots of volume came after hours just now
what the?
$XELB back to business