Xcel Brands, Inc - Common Stock (XELB)

0.4090Last Price

+0.0190 (4.87%)Change

XCEL Brands is a consumer products company that focuses on brand management and marketing, specializing in the development, licensing, and sale of a diverse portfolio of fashion and lifestyle brands

Through strategic partnerships and collaborations, XCEL leverages its expertise in product design, retail distribution, and e-commerce to enhance brand visibility and drive consumer engagement. The company's innovative approach to branding encompasses a range of categories, including apparel, accessories, and home goods, enabling it to adapt to evolving market trends and consumer preferences.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	0.40	0.44	0.36	0.39	116,232	0.39
2/07/2025	0.40	0.41	0.37	0.39	25,826	0.39
2/06/2025	0.41	0.43	0.39	0.40	33,932	0.40
2/05/2025	0.41	0.42	0.40	0.40	11,233	0.40
2/04/2025	0.41	0.42	0.39	0.41	68,992	0.41
2/03/2025	0.42	0.44	0.42	0.42	11,657	0.42
1/31/2025	0.45	0.45	0.42	0.42	9,855	0.42
1/30/2025	0.42	0.45	0.42	0.44	17,673	0.44
1/29/2025	0.46	0.46	0.43	0.43	32,719	0.43
1/28/2025	0.43	0.47	0.43	0.46	36,033	0.46
1/27/2025	0.42	0.45	0.42	0.44	4,326	0.44
1/24/2025	0.46	0.46	0.42	0.45	30,173	0.45
1/23/2025	0.45	0.46	0.43	0.45	20,542	0.45
1/22/2025	0.43	0.44	0.42	0.43	3,498	0.43
1/21/2025	0.44	0.45	0.43	0.44	12,163	0.44
1/17/2025	0.44	0.46	0.43	0.43	73,985	0.43
1/16/2025	0.44	0.45	0.42	0.44	33,740	0.44
1/15/2025	0.44	0.48	0.43	0.43	73,041	0.43
1/14/2025	0.45	0.47	0.42	0.43	491,792	0.43
1/13/2025	0.50	0.50	0.44	0.45	38,926	0.45
1/10/2025	0.48	0.50	0.45	0.45	22,021	0.45
1/08/2025	0.50	0.52	0.46	0.47	46,808	0.47
1/07/2025	0.49	0.54	0.45	0.51	36,009	0.51
1/06/2025	0.55	0.55	0.49	0.50	45,219	0.50
1/03/2025	0.50	0.51	0.46	0.51	102,484	0.51
1/02/2025	0.49	0.52	0.48	0.50	45,962	0.50
12/31/2024	0.52	0.00	0.52	0.52	0	0.52
12/30/2024	0.47	0.53	0.46	0.52	103,621	0.52
12/27/2024	0.49	0.50	0.41	0.48	266,915	0.48
12/26/2024	0.35	0.74	0.35	0.52	4,876,334	0.52
12/24/2024	0.36	0.36	0.33	0.33	115,425	0.33
12/23/2024	0.40	0.42	0.33	0.34	643,358	0.34
12/20/2024	0.51	0.52	0.35	0.40	357,343	0.40
12/19/2024	0.53	0.56	0.50	0.51	54,967	0.51
12/18/2024	0.55	0.59	0.52	0.52	32,543	0.52
12/17/2024	0.58	0.58	0.52	0.53	73,055	0.53
12/16/2024	0.62	0.64	0.54	0.54	151,093	0.54
12/13/2024	0.63	0.63	0.62	0.62	53,639	0.62
12/12/2024	0.63	0.67	0.63	0.63	8,007	0.63
12/11/2024	0.67	0.67	0.63	0.63	44,657	0.63
12/10/2024	0.68	0.68	0.65	0.66	49,731	0.66
12/09/2024	0.66	0.66	0.64	0.66	62,222	0.66
12/06/2024	0.67	0.68	0.66	0.66	32,452	0.66
12/05/2024	0.67	0.68	0.66	0.66	35,782	0.66
12/04/2024	0.68	0.69	0.67	0.67	32,554	0.67
12/03/2024	0.69	0.69	0.68	0.69	27,132	0.69
12/02/2024	0.70	0.70	0.69	0.69	9,396	0.69
11/29/2024	0.70	0.70	0.69	0.69	2,498	0.69
11/27/2024	0.70	0.70	0.69	0.69	11,127	0.69
11/26/2024	0.69	0.71	0.69	0.71	1,501	0.71
11/25/2024	0.70	0.72	0.68	0.68	7,299	0.68
11/22/2024	0.69	0.72	0.69	0.69	11,694	0.69
11/21/2024	0.70	0.70	0.69	0.70	5,925	0.70
11/20/2024	0.71	0.71	0.67	0.71	8,380	0.71
11/19/2024	0.71	0.71	0.71	0.71	934	0.71
11/18/2024	0.73	0.74	0.71	0.71	43,221	0.71
11/15/2024	0.74	0.75	0.72	0.73	31,537	0.73
11/14/2024	0.77	0.77	0.76	0.76	2,388	0.76
11/13/2024	0.83	0.85	0.75	0.75	84,059	0.75
11/12/2024	0.75	0.80	0.75	0.80	2,691	0.80
11/11/2024	0.79	0.80	0.75	0.76	13,267	0.76