Dark

XELB
XCEL BRANDS INC.
stock NASDAQ

At Close

Aug 3, 2026 3:59:45 PM EDT

1.29USD+7.500%(+0.09)79,192

0.9700Bid 1.48Ask 0.51Spread

Pre-market

0.00USD-100.000%(-1.22)0

After-hours

Aug 3, 2026 4:36:30 PM EDT

1.12USD-13.155%(-0.17)523

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	1.04000	1.290000	1.04000	1.2900	+7.500%	79,192	0.000%
2026-07-31	1.25000	1.250000	1.14000	1.2000	-1.639%	45,194	+7.500%
2026-07-30	1.24000	1.240000	1.15000	1.2200	-1.613%	52,457	+5.738%
2026-07-29	1.25010	1.280000	1.24000	1.2400	-0.800%	4,782	+4.032%
2026-07-28	1.26000	1.280000	1.25000	1.2500	-1.575%	6,135	+3.200%
2026-07-27	1.25000	1.280000	1.24000	1.2700	+3.252%	8,230	+1.575%
2026-07-24	1.34000	1.360000	1.20000	1.2300	-8.209%	43,886	+4.878%
2026-07-23	1.33000	1.400000	1.33000	1.3400	-1.471%	37,668	-3.731%
2026-07-22	1.27000	1.390000	1.23000	1.3600	+4.615%	56,859	-5.147%
2026-07-21	1.30000	1.400000	1.26000	1.3000	+4.000%	80,922	-0.769%
2026-07-20	1.33000	1.489900	1.25000	1.2500	-3.101%	67,416	+3.200%
2026-07-17	1.39000	1.390000	1.28000	1.2900	-7.194%	55,653	0.000%
2026-07-16	1.49000	1.490000	1.39000	1.3900	-6.081%	7,552	-7.194%
2026-07-15	1.57000	1.580000	1.42000	1.4800	-8.075%	72,875	-12.838%
2026-07-14	1.53000	1.630000	1.46000	1.6100	+8.784%	40,630	-19.876%
2026-07-13	1.63000	1.630000	1.48000	1.4800	-8.642%	25,041	-12.838%
2026-07-10	1.59000	1.630000	1.56000	1.6200	+1.887%	14,601	-20.370%
2026-07-09	1.47000	1.614000	1.47000	1.5900	+7.432%	15,260	-18.868%
2026-07-08	1.54000	1.590000	1.48000	1.4800	-3.896%	99,815	-12.838%
2026-07-07	1.61000	1.620000	1.50460	1.5400	-6.098%	54,170	-16.234%
2026-07-06	1.71000	1.979900	1.57000	1.6400	-5.202%	345,181	-21.341%
2026-07-02	1.75000	1.855000	1.71000	1.7300	-4.945%	35,211	-25.434%
2026-07-01	1.83000	1.960000	1.72000	1.8200	+1.111%	33,046	-29.121%
2026-06-30	1.74000	1.810000	1.69140	1.8000	+1.695%	70,454	-28.333%
2026-06-29	1.84000	1.840000	1.75000	1.7700	-1.117%	21,876	-27.119%
2026-06-26	1.72000	1.850000	1.72000	1.7900	+1.705%	35,835	-27.933%
2026-06-25	1.91000	1.980000	1.72500	1.7600	-7.853%	127,489	-26.705%
2026-06-24	2.00000	2.070000	1.87020	1.9100	-4.500%	108,857	-32.461%
2026-06-23	1.96000	2.000000	1.88000	2.0000	0.000%	39,121	-35.500%
2026-06-22	2.00000	2.030000	1.87000	2.0000	-1.961%	70,182	-35.500%
2026-06-18	2.03000	2.060000	1.89000	2.0400	-1.449%	106,130	-36.765%
2026-06-17	2.04000	2.080000	1.99000	2.0700	-0.957%	70,971	-37.681%
2026-06-16	1.97000	2.130000	1.90980	2.0900	+8.854%	230,587	-38.278%
2026-06-15	1.83000	2.000000	1.81010	1.9200	+5.205%	265,810	-32.813%
2026-06-12	1.71000	1.849900	1.69010	1.8250	+4.286%	171,380	-29.315%
2026-06-11	1.72000	1.960000	1.60010	1.7500	-3.047%	335,904	-26.286%
2026-06-10	1.89000	1.980000	1.68000	1.8050	-14.048%	1,515,503	-28.532%
2026-06-09	1.80000	2.210000	1.76710	2.1000	+10.526%	17,125,146	-38.571%
2026-06-08	2.02000	2.110000	1.88000	1.9000	-5.473%	19,902	-32.105%
2026-06-05	2.17000	2.240000	2.00000	2.0100	-3.365%	27,100	-35.821%
2026-06-04	2.08000	2.220000	2.06500	2.0800	-1.235%	12,332	-37.981%
2026-06-03	2.10000	2.210000	2.06000	2.1060	-8.831%	13,742	-38.746%
2026-06-02	2.27000	2.320000	2.09000	2.3100	-0.431%	21,629	-44.156%
2026-06-01	2.22000	2.320000	2.07000	2.3200	+6.667%	32,633	-44.397%
2026-05-29	2.10000	2.175000	2.09000	2.1750	+1.636%	14,071	-40.690%
2026-05-28	2.05000	2.247300	2.05000	2.1400	+3.883%	17,906	-39.720%
2026-05-27	2.07000	2.115000	2.03000	2.0600	-1.435%	14,588	-37.379%
2026-05-26	2.18000	2.240000	2.07000	2.0900	-5.430%	15,584	-38.278%
2026-05-22	2.32000	2.320000	2.09000	2.2100	-6.181%	16,331	-41.629%
2026-05-21	1.99000	2.380000	1.99000	2.3556	+12.708%	23,369	-45.237%
2026-05-20	2.11000	2.110000	1.97000	2.0900	-2.336%	10,681	-38.278%
2026-05-19	1.86000	2.250000	1.86000	2.1400	+9.744%	34,567	-39.720%
2026-05-18	2.04000	2.080000	1.95000	1.9500	-7.583%	9,036	-33.846%
2026-05-15	2.05060	2.200000	2.05010	2.1100	-1.860%	18,054	-38.863%
2026-05-14	1.84000	2.200000	1.84000	2.1500	+14.362%	25,096	-40.000%
2026-05-13	2.03000	2.030000	1.84000	1.8800	-9.179%	13,026	-31.383%
2026-05-12	2.12000	2.120000	2.04500	2.0700	-2.354%	5,466	-37.681%
2026-05-11	2.15970	2.220000	2.05000	2.1199	-7.424%	22,149	-39.148%
2026-05-08	2.30040	2.300400	2.25000	2.2899	-5.765%	5,530	-43.666%
2026-05-07	2.37000	2.450000	2.29590	2.4300	0.000%	25,640	-46.914%
2026-05-06	2.33000	2.470000	2.16000	2.4300	+4.292%	20,865	-46.914%
2026-05-05	2.36000	2.360000	2.25000	2.3300	+1.304%	17,615	-44.635%
2026-05-04	2.17000	2.310000	2.13980	2.3000	-0.695%	14,851	-43.913%
2026-05-01	2.10000	2.316100	2.06000	2.3161	+8.737%	12,820	-44.303%
2026-04-30	2.15000	2.190000	2.00000	2.1300	+0.472%	36,181	-39.437%
2026-04-29	2.24000	2.240000	2.12000	2.1200	-8.225%	15,501	-39.151%
2026-04-28	2.22000	2.310000	2.22000	2.3100	+0.873%	17,381	-44.156%
2026-04-27	2.15000	2.290000	2.01100	2.2900	+3.620%	21,705	-43.668%
2026-04-24	2.15000	2.220000	2.10000	2.2100	+3.756%	19,714	-41.629%
2026-04-23	2.14000	2.180000	2.01000	2.1300	-4.054%	25,684	-39.437%
2026-04-22	2.12500	2.260000	2.02000	2.2200	+1.370%	35,634	-41.892%
2026-04-21	2.20000	2.260000	2.07000	2.1900	-2.232%	21,260	-41.096%
2026-04-20	2.05000	2.240000	2.01000	2.2400	+4.673%	31,304	-42.411%
2026-04-17	1.85000	2.170000	1.85000	2.1400	+14.439%	75,847	-39.720%
2026-04-16	1.97000	1.970000	1.77010	1.8700	-5.076%	25,090	-31.016%
2026-04-15	1.61000	2.050000	1.61000	1.9700	+20.859%	79,523	-34.518%
2026-04-14	1.46000	1.640000	1.46000	1.6300	+11.644%	37,990	-20.859%
2026-04-13	1.30000	1.460000	1.28020	1.4600	+8.955%	11,759	-11.644%
2026-04-10	1.38000	1.389900	1.28000	1.3400	-2.545%	29,245	-3.731%
2026-04-09	1.51000	1.510000	1.31500	1.3750	-10.131%	28,205	-6.182%
2026-04-08	1.42000	1.530000	1.42000	1.5300	+4.795%	50,789	-15.686%
2026-04-07	1.52950	1.690000	1.41000	1.4600	-5.195%	56,291	-11.644%
2026-04-06	1.36000	1.570000	1.29000	1.5400	+14.074%	61,750	-16.234%
2026-04-02	1.40000	1.470000	1.30000	1.3500	-6.250%	16,100	-4.444%
2026-04-01	1.53000	1.620000	1.44000	1.4400	-7.097%	65,363	-10.417%
2026-03-31	1.56000	1.610000	1.45000	1.5500	+3.333%	93,617	-16.774%
2026-03-30	1.50000	1.580000	1.44000	1.5000	-3.226%	24,653	-14.000%
2026-03-27	1.64000	1.640000	1.36000	1.5500	-1.899%	96,988	-16.774%
2026-03-26	1.60000	1.650000	1.56000	1.5800	-3.659%	48,971	-18.354%
2026-03-25	1.56000	1.640000	1.44830	1.6400	+9.333%	35,908	-21.341%
2026-03-24	1.58000	1.635000	1.47000	1.5000	-6.832%	9,577	-14.000%
2026-03-23	1.58000	1.690000	1.49500	1.6100	+2.548%	121,050	-19.876%
2026-03-20	1.31000	1.620000	1.27000	1.5700	+19.847%	134,633	-17.834%
2026-03-19	1.27000	1.390000	1.25000	1.3100	-4.380%	30,215	-1.527%
2026-03-18	1.30000	1.430000	1.26000	1.3700	+1.481%	117,332	-5.839%
2026-03-17	1.30000	1.380000	1.29000	1.3500	+5.469%	34,177	-4.444%
2026-03-16	1.41000	1.450000	1.23010	1.2800	-9.859%	52,916	+0.781%
2026-03-13	1.54000	1.599000	1.40000	1.4200	-10.692%	40,508	-9.155%
2026-03-12	1.54000	1.590000	1.50000	1.5900	+3.247%	28,453	-18.868%
2026-03-11	1.38500	1.630000	1.38500	1.5400	+12.409%	33,874	-16.234%
2026-03-10	1.46000	1.530000	1.35000	1.3700	-6.164%	17,608	-5.839%
2026-03-09	1.46000	1.505000	1.45000	1.4600	-3.947%	13,487	-11.644%
2026-03-06	1.58000	1.645000	1.48000	1.5200	-5.590%	17,867	-15.132%
2026-03-05	1.54000	1.730000	1.47920	1.6100	0.000%	28,076	-19.876%
2026-03-04	1.45000	1.715000	1.45000	1.6100	+13.380%	26,470	-19.876%
2026-03-03	1.54000	1.540000	1.42000	1.4200	-11.250%	12,842	-9.155%
2026-03-02	1.45000	1.650000	1.44990	1.6000	+11.888%	61,252	-19.375%
2026-02-27	1.71400	1.730000	1.43000	1.4300	-17.341%	102,661	-9.790%
2026-02-26	1.88000	1.880000	1.71000	1.7300	-5.205%	7,624	-25.434%
2026-02-25	1.80000	1.925000	1.76000	1.8250	-0.273%	5,700	-29.315%
2026-02-24	2.04000	2.040000	1.77000	1.8300	-8.955%	14,414	-29.508%
2026-02-23	2.11000	2.170000	1.97000	2.0100	-7.373%	32,309	-35.821%
2026-02-20	1.98000	2.190000	1.92000	2.1700	+9.045%	46,537	-40.553%
2026-02-19	2.06000	2.100000	1.88500	1.9900	-2.927%	30,102	-35.176%
2026-02-18	1.91000	2.060000	1.90000	2.0500	+7.330%	72,326	-37.073%
2026-02-17	1.88000	1.910000	1.68000	1.9100	+1.058%	24,963	-32.461%
2026-02-13	1.83000	1.950000	1.73500	1.8900	+9.249%	49,573	-31.746%
2026-02-12	1.90000	1.990000	1.73000	1.7300	-5.978%	40,526	-25.434%
2026-02-11	1.73000	1.930000	1.64000	1.8400	+10.180%	131,767	-29.891%
2026-02-10	1.53000	1.740000	1.45500	1.6700	+7.051%	64,087	-22.754%
2026-02-09	1.66000	1.690000	1.54500	1.5600	-3.704%	21,203	-17.308%
2026-02-06	1.61000	1.670000	1.49500	1.6200	-3.571%	40,850	-20.370%
2026-02-05	1.62000	1.720000	1.57000	1.6800	0.000%	41,548	-23.214%
2026-02-04	1.58000	1.740000	1.57410	1.6800	+5.660%	105,546	-23.214%
2026-02-03	1.44000	1.630000	1.43000	1.5900	+9.278%	28,072	-18.868%
2026-02-02	1.48000	1.480000	1.43000	1.4550	-2.349%	5,541	-11.340%
2026-01-30	1.41000	1.500000	1.39010	1.4900	+4.196%	30,855	-13.423%
2026-01-29	1.32570	1.500000	1.25000	1.4300	+0.704%	35,260	-9.790%
2026-01-28	1.47000	1.500000	1.34000	1.4200	-3.401%	62,755	-9.155%
2026-01-27	1.50000	1.519900	1.37430	1.4700	-3.289%	3,767	-12.245%
2026-01-26	1.57000	1.570000	1.46000	1.5200	-2.564%	19,210	-15.132%
2026-01-23	1.47000	1.620000	1.45000	1.5600	-1.266%	36,938	-17.308%
2026-01-22	1.40000	1.610800	1.35000	1.5800	+12.857%	105,800	-18.354%
2026-01-21	1.42000	1.450000	1.38000	1.4000	-3.448%	8,071	-7.857%
2026-01-20	1.31000	1.470000	1.26000	1.4500	+9.848%	68,443	-11.034%
2026-01-16	1.33500	1.370000	1.30110	1.3200	+2.326%	8,095	-2.273%
2026-01-15	1.26000	1.357000	1.23750	1.2900	-3.008%	14,982	0.000%
2026-01-14	1.28000	1.430000	1.27000	1.3300	-2.206%	9,694	-3.008%
2026-01-13	1.24000	1.370000	1.24000	1.3600	+8.800%	84,416	-5.147%
2026-01-12	1.24000	1.290000	1.11000	1.2500	0.000%	14,744	+3.200%
2026-01-09	1.29000	1.340000	1.23640	1.2500	-1.575%	36,142	+3.200%
2026-01-08	1.15000	1.300000	1.12420	1.2700	+13.393%	53,550	+1.575%
2026-01-07	1.16000	1.192000	1.10000	1.1200	-1.754%	22,156	+15.179%
2026-01-06	1.08000	1.150000	1.07000	1.1400	+6.542%	50,351	+13.158%
2026-01-05	1.12000	1.120000	1.05010	1.0700	-2.727%	21,740	+20.561%
2026-01-02	1.11000	1.130000	1.06000	1.1000	+1.852%	12,537	+17.273%
2025-12-31	1.05000	1.130000	1.01000	1.0800	+6.931%	60,013	+19.444%
2025-12-30	1.22990	1.229900	1.00100	1.0100	-17.886%	96,348	+27.723%
2025-12-29	1.31000	1.310000	1.20000	1.2300	-10.219%	45,209	+4.878%
2025-12-26	1.28000	1.370000	1.26000	1.3700	+3.788%	16,608	-5.839%
2025-12-24	1.39000	1.450000	1.29000	1.3200	-5.036%	34,002	-2.273%
2025-12-23	1.25000	1.480000	1.25000	1.3900	+11.200%	149,986	-7.194%
2025-12-22	1.15000	1.357300	1.15000	1.2500	+4.167%	56,889	+3.200%
2025-12-19	1.11000	1.250000	1.10000	1.2000	+8.108%	80,814	+7.500%
2025-12-18	1.17000	1.170000	1.10000	1.1100	-4.310%	27,102	+16.216%
2025-12-17	1.16000	1.210000	1.12000	1.1600	-0.429%	41,781	+11.207%
2025-12-16	1.13000	1.180000	1.06060	1.1650	+1.304%	12,473	+10.730%
2025-12-15	1.24000	1.240000	1.12000	1.1500	-0.862%	57,356	+12.174%
2025-12-12	1.17000	1.180000	1.15000	1.1600	+0.870%	21,501	+11.207%
2025-12-11	1.13000	1.180000	1.10010	1.1500	-0.862%	51,863	+12.174%
2025-12-10	1.08000	1.210000	1.05000	1.1600	+8.411%	147,324	+11.207%
2025-12-09	1.13000	1.130000	1.01000	1.0700	+2.885%	89,106	+20.561%
2025-12-08	1.09000	1.090000	0.97010	1.0400	+7.360%	149,434	+24.038%
2025-12-05	0.94285	0.990000	0.91000	0.9687	+4.161%	27,328	+33.168%
2025-12-04	0.94010	0.955700	0.92120	0.9300	-1.064%	5,096	+38.710%
2025-12-03	0.94430	0.955700	0.93000	0.9400	-1.011%	2,676	+37.234%
2025-12-02	0.95660	0.956600	0.91000	0.9496	-0.773%	11,490	+35.847%
2025-12-01	0.94000	0.957000	0.91300	0.9570	+1.809%	8,386	+34.796%
2025-11-28	0.93000	0.979100	0.93000	0.9400	+3.753%	10,248	+37.234%
2025-11-26	0.96260	1.005000	0.90600	0.9060	-7.106%	40,968	+42.384%
2025-11-25	0.99000	1.020000	0.94000	0.9753	+4.076%	111,859	+32.267%
2025-11-24	0.82890	0.989899	0.81650	0.9371	+13.053%	65,238	+37.659%
2025-11-21	0.76900	0.851400	0.76850	0.8289	+10.890%	37,380	+55.628%
2025-11-20	0.80450	0.836700	0.73620	0.7475	-7.085%	65,394	+72.575%
2025-11-19	0.84000	0.856800	0.77700	0.8045	-4.226%	52,717	+60.348%
2025-11-18	0.90000	0.900000	0.82820	0.8400	-6.667%	59,009	+53.571%
2025-11-17	0.86000	0.906600	0.85040	0.9000	+5.882%	30,542	+43.333%
2025-11-14	0.93600	0.949300	0.84000	0.8500	-11.917%	48,616	+51.765%
2025-11-13	1.06000	1.093300	0.95600	0.9650	-10.648%	68,591	+33.679%
2025-11-12	1.10000	1.102900	0.99400	1.0800	-0.917%	86,097	+19.444%
2025-11-11	1.06000	1.120000	1.06000	1.0900	-0.302%	18,965	+18.349%
2025-11-10	1.05000	1.110000	1.05000	1.0933	+0.303%	15,013	+17.991%
2025-11-07	1.06000	1.109900	1.04000	1.0900	+0.926%	26,308	+18.349%
2025-11-06	1.16000	1.170000	1.07000	1.0800	-7.692%	39,390	+19.444%
2025-11-05	1.15000	1.180000	1.14000	1.1700	+2.452%	19,755	+10.256%
2025-11-04	1.20000	1.200000	1.13000	1.1420	-4.833%	28,853	+12.960%
2025-11-03	1.24000	1.240000	1.13000	1.2000	-4.762%	111,753	+7.500%
2025-10-31	1.24000	1.260000	1.19000	1.2600	+5.000%	25,504	+2.381%
2025-10-30	1.23000	1.260000	1.17000	1.2000	-4.762%	115,045	+7.500%
2025-10-29	1.31000	1.335000	1.23810	1.2600	-2.326%	95,193	+2.381%
2025-10-28	1.35000	1.350000	1.28000	1.2900	-4.444%	91,893	0.000%
2025-10-27	1.41000	1.410000	1.28000	1.3500	-2.878%	132,133	-4.444%
2025-10-24	1.42000	1.460000	1.34000	1.3900	-1.418%	133,258	-7.194%
2025-10-23	1.39000	1.499900	1.39000	1.4100	-1.399%	131,175	-8.511%
2025-10-22	1.54000	1.540000	1.39000	1.4300	-7.143%	128,031	-9.790%
2025-10-21	1.69000	1.690000	1.47000	1.5400	-9.942%	149,801	-16.234%
2025-10-20	1.88000	1.920000	1.71000	1.7100	-9.043%	79,924	-24.561%
2025-10-17	2.00000	2.000000	1.83000	1.8800	-7.843%	97,672	-31.383%
2025-10-16	2.18000	2.250000	2.02000	2.0400	-8.929%	101,491	-36.765%
2025-10-15	2.21000	2.270000	2.15000	2.2400	+0.901%	96,228	-42.411%
2025-10-14	2.03000	2.250000	1.96090	2.2200	+7.767%	131,976	-41.892%
2025-10-13	2.09000	2.090000	1.97000	2.0600	+4.040%	99,762	-37.379%
2025-10-10	2.05000	2.050000	1.91000	1.9800	-3.415%	187,905	-34.848%
2025-10-09	2.02000	2.090000	1.97960	2.0500	+0.490%	187,517	-37.073%
2025-10-08	1.98000	2.200000	1.97000	2.0400	+4.082%	318,798	-36.765%
2025-10-07	2.02000	2.300000	1.85000	1.9600	-2.970%	610,738	-34.184%
2025-10-06	2.09000	2.250000	1.95000	2.0200	-15.126%	1,059,933	-36.139%
2025-10-03	2.30000	2.659900	2.23010	2.3800	+37.572%	32,505,713	-45.798%
2025-10-02	1.75000	1.750000	1.67000	1.7300	-1.143%	12,007,769	-25.434%
2025-10-01	1.72000	1.770000	1.69000	1.7500	-0.568%	34,594	-26.286%
2025-09-30	1.80000	1.865400	1.72000	1.7600	-2.222%	27,173	-26.705%
2025-09-29	1.77000	1.800000	1.73000	1.8000	+2.273%	41,786	-28.333%
2025-09-26	1.73000	1.800000	1.70550	1.7600	+1.149%	51,138	-26.705%
2025-09-25	1.61000	1.810000	1.59000	1.7400	+7.407%	172,731	-25.862%
2025-09-24	1.59000	1.620000	1.55010	1.6200	+5.195%	31,663	-20.370%
2025-09-23	1.51000	1.640000	1.51000	1.5400	-0.645%	54,192	-16.234%
2025-09-22	1.53000	1.550000	1.43500	1.5500	+11.511%	61,075	-16.774%
2025-09-19	1.50000	1.500000	1.39000	1.3900	-6.081%	39,316	-7.194%
2025-09-18	1.48000	1.480000	1.41000	1.4800	+2.778%	26,757	-12.838%
2025-09-17	1.51000	1.510000	1.41000	1.4400	-4.636%	42,617	-10.417%
2025-09-16	1.49000	1.510000	1.46040	1.5100	0.000%	18,999	-14.570%
2025-09-15	1.51000	1.510000	1.42000	1.5100	+2.721%	85,667	-14.570%
2025-09-12	1.47000	1.470000	1.42000	1.4700	+0.685%	10,805	-12.245%
2025-09-11	1.41600	1.470000	1.41000	1.4600	+0.690%	24,302	-11.644%
2025-09-10	1.40000	1.460000	1.40000	1.4500	-1.361%	32,931	-11.034%
2025-09-09	1.42000	1.470000	1.37000	1.4700	+0.685%	41,474	-12.245%
2025-09-08	1.47000	1.510000	1.42170	1.4600	-0.680%	136,601	-11.644%
2025-09-05	1.47000	1.470000	1.42000	1.4700	0.000%	41,802	-12.245%
2025-09-04	1.40000	1.480000	1.40000	1.4700	0.000%	99,051	-12.245%
2025-09-03	1.35000	1.490000	1.35000	1.4700	+8.889%	104,244	-12.245%
2025-09-02	1.35000	1.410000	1.30000	1.3500	-0.735%	62,228	-4.444%
2025-08-29	1.40000	1.400000	1.28000	1.3600	-2.857%	97,433	-5.147%
2025-08-28	1.33000	1.400000	1.33000	1.4000	+3.704%	89,892	-7.857%
2025-08-27	1.28250	1.370000	1.28090	1.3500	+3.053%	150,308	-4.444%
2025-08-26	1.26000	1.330000	1.26000	1.3100	+1.158%	72,443	-1.527%
2025-08-25	1.29000	1.310000	1.24530	1.2950	-1.145%	83,631	-0.386%
2025-08-22	1.18000	1.310000	1.18000	1.3100	+9.167%	284,174	-1.527%
2025-08-21	1.15000	1.220000	1.13000	1.2000	+2.564%	92,796	+7.500%
2025-08-20	1.19000	1.190000	1.14000	1.1700	-2.500%	80,892	+10.256%
2025-08-19	1.13000	1.200000	1.11000	1.2000	+4.348%	189,258	+7.500%
2025-08-18	1.05000	1.169200	1.05000	1.1500	+6.481%	170,186	+12.174%
2025-08-15	1.04000	1.110000	1.03000	1.0800	+1.887%	88,601	+19.444%
2025-08-14	1.06000	1.110000	1.02200	1.0600	-4.505%	143,205	+21.698%
2025-08-13	1.05000	1.150000	1.04000	1.1100	+1.835%	180,029	+16.216%
2025-08-12	1.04000	1.120000	1.03005	1.0900	+8.469%	322,239	+18.349%
2025-08-11	1.07000	1.070000	0.95230	1.0049	-6.084%	959,487	+28.371%
2025-08-08	1.11000	1.130000	1.03130	1.0700	-5.310%	415,236	+20.561%
2025-08-07	1.30000	1.300000	1.10000	1.1300	-19.858%	928,903	+14.159%
2025-08-06	1.31500	1.430000	1.24000	1.4100	+24.779%	20,434,365	-8.511%
2025-08-05	1.16000	1.160000	1.09000	1.1300	-2.586%	3,209,898	+14.159%
2025-08-04	1.10000	1.200000	1.05000	1.1600	+5.455%	122,320	+11.207%
2025-08-01	1.05000	1.165000	1.02000	1.1000	-19.118%	696,947	+17.273%
2025-07-31	1.45000	1.450000	1.31000	1.3600	-5.882%	66,353	-5.147%
2025-07-30	1.68860	1.688600	1.42880	1.4450	-6.774%	61,185	-10.727%
2025-07-29	1.56000	1.579700	1.52000	1.5500	-0.373%	22,808	-16.774%
2025-07-28	1.54000	1.569900	1.49500	1.5558	-0.256%	12,617	-17.084%
2025-07-25	1.54000	1.560000	1.50000	1.5598	+1.948%	21,983	-17.297%
2025-07-24	1.56000	1.570000	1.52000	1.5300	-1.923%	23,784	-15.686%
2025-07-23	1.55000	1.589300	1.54000	1.5600	-1.887%	17,606	-17.308%
2025-07-22	1.59000	1.680000	1.51000	1.5900	+0.633%	186,211	-18.868%
2025-07-21	1.56690	1.748400	1.48000	1.5800	+1.282%	156,866	-18.354%
2025-07-18	1.61000	1.620000	1.52000	1.5600	-1.887%	104,250	-17.308%
2025-07-17	1.59000	1.660000	1.53900	1.5900	-1.242%	97,700	-18.868%
2025-07-16	1.54000	1.620000	1.47000	1.6100	-0.617%	71,579	-19.876%
2025-07-15	1.74000	1.740000	1.56000	1.6200	-2.410%	228,311	-20.370%
2025-07-14	1.64000	1.837600	1.48000	1.6600	0.000%	4,055,400	-22.289%
2025-07-11	1.72000	1.890000	1.56000	1.6600	-2.353%	139,729	-22.289%
2025-07-10	1.75000	1.760000	1.69000	1.7000	-2.657%	11,727	-24.118%
2025-07-09	1.64120	1.804000	1.64120	1.7464	+6.488%	80,740	-26.134%
2025-07-08	1.60000	1.680000	1.59000	1.6400	+3.470%	46,127	-21.341%
2025-07-07	1.55000	1.610000	1.53000	1.5850	+3.595%	48,553	-18.612%
2025-07-03	1.76500	1.770900	1.51020	1.5300	-19.444%	223,284	-15.686%
2025-07-02	1.87000	1.899300	1.82000	1.8993	+0.759%	15,324	-32.080%
2025-07-01	1.94000	1.950000	1.85750	1.8850	+4.144%	19,269	-31.565%
2025-06-30	1.86010	2.000000	1.73000	1.8100	-1.093%	62,115	-28.729%
2025-06-27	1.81000	1.949200	1.81000	1.8300	+2.521%	18,288	-29.508%
2025-06-26	1.70080	1.790000	1.70080	1.7850	+0.281%	12,782	-27.731%
2025-06-25	1.70000	1.780000	1.60000	1.7800	+0.565%	17,304	-27.528%
2025-06-24	1.74000	1.800000	1.70000	1.7700	-2.479%	35,058	-27.119%
2025-06-23	1.86000	1.870000	1.61000	1.8150	-2.419%	1,076,613	-28.926%
2025-06-20	1.92000	1.950000	1.84030	1.8600	-2.105%	24,794	-30.645%
2025-06-18	2.00000	2.000000	1.85860	1.9000	-2.564%	2,421	-32.105%
2025-06-17	1.92000	2.055000	1.86000	1.9500	+0.283%	10,151	-33.846%
2025-06-16	1.79000	2.050000	1.79000	1.9445	+7.920%	126,733	-33.659%
2025-06-13	1.87000	1.950000	1.80180	1.8018	-4.667%	10,184	-28.405%
2025-06-12	1.91000	1.910000	1.74000	1.8900	+0.532%	13,147	-31.746%
2025-06-11	1.98480	1.990000	1.87000	1.8800	-1.571%	15,499	-31.383%
2025-06-10	1.90660	2.100000	1.90000	1.9100	-2.051%	20,955	-32.461%
2025-06-09	1.88000	1.950000	1.70000	1.9500	+3.175%	49,342	-33.846%
2025-06-06	2.06000	2.060000	1.81000	1.8900	-4.545%	85,143	-31.746%
2025-06-05	2.42000	2.450000	1.93000	1.9800	-14.286%	181,114	-34.848%
2025-06-04	2.49400	2.510000	2.31000	2.3100	-4.545%	1,095,874	-44.156%
2025-06-03	2.61000	2.764400	2.42000	2.4200	-12.319%	83,120	-46.694%
2025-06-02	2.40000	2.900000	2.40000	2.7600	+17.447%	33,139	-53.261%
2025-05-30	2.48000	2.519000	2.31300	2.3500	-8.560%	16,262	-45.106%
2025-05-29	3.17000	3.170000	2.45160	2.5700	-2.359%	109,011	-49.805%
2025-05-28	2.42000	2.688400	2.42000	2.6321	+0.462%	14,765	-50.990%
2025-05-27	2.41000	2.620000	2.39500	2.6200	+7.377%	4,683	-50.763%
2025-05-23	2.43000	2.450000	2.32000	2.4400	+1.667%	5,962	-47.131%
2025-05-22	2.52000	2.520000	2.31050	2.4000	-5.138%	22,780	-46.250%
2025-05-21	2.62000	2.730000	2.46500	2.5300	-2.692%	4,883	-49.012%
2025-05-20	2.65000	3.149900	2.50000	2.6000	-8.772%	100,508	-50.385%
2025-05-19	2.60810	2.850000	2.59000	2.8500	+8.365%	26,006	-54.737%
2025-05-16	2.59110	2.700000	2.59110	2.6300	-2.230%	2,449	-50.951%
2025-05-15	2.68000	2.690000	2.32000	2.6900	+1.894%	8,807	-52.045%
2025-05-14	2.73990	2.740000	2.51600	2.6400	-3.650%	6,000	-51.136%
2025-05-13	2.52000	2.740000	2.48260	2.7400	+7.031%	10,542	-52.920%
2025-05-12	2.43000	2.580000	2.40000	2.5600	+5.554%	7,036	-49.609%
2025-05-09	2.32000	2.820000	2.32000	2.4253	+1.477%	6,034	-46.811%
2025-05-08	2.28900	2.390000	2.28900	2.3900	+0.844%	5,822	-46.025%
2025-05-07	2.44000	2.440000	2.31080	2.3700	-3.067%	7,715	-45.570%
2025-05-06	2.50000	2.500000	2.38740	2.4450	-7.034%	6,680	-47.239%
2025-05-05	2.70000	2.850000	2.57110	2.6300	-5.735%	11,355	-50.951%
2025-05-02	2.36000	2.835300	2.36000	2.7900	+14.815%	379,044	-53.763%
2025-05-01	2.42000	2.430000	2.31000	2.4300	+2.101%	4,425	-46.914%
2025-04-30	2.18510	2.380000	2.16520	2.3800	+3.478%	45,570	-45.798%
2025-04-29	2.39840	2.410000	2.20000	2.3000	-3.361%	37,559	-43.913%
2025-04-28	2.53000	2.600000	2.26000	2.3800	-5.929%	41,561	-45.798%
2025-04-25	2.67000	2.820000	2.53000	2.5300	-15.667%	145,111	-49.012%
2025-04-24	2.33000	4.200000	2.32000	3.0000	+30.719%	3,661,080	-57.000%
2025-04-23	2.36000	2.590000	2.21000	2.2950	-2.754%	43,214	-43.791%
2025-04-22	2.20000	2.360000	2.20000	2.3600	+9.767%	2,184	-45.339%
2025-04-21	2.25000	2.250000	2.12000	2.1500	-4.347%	7,801	-40.000%
2025-04-17	2.26000	2.330000	2.15500	2.2477	-3.944%	36,266	-42.608%
2025-04-16	2.38000	2.380000	2.30890	2.3400	-0.847%	3,033	-44.872%
2025-04-15	2.50000	2.500000	2.27000	2.3600	-5.600%	19,197	-45.339%
2025-04-14	2.36000	2.540000	2.27310	2.5000	+5.932%	14,084	-48.400%
2025-04-11	2.30000	2.555800	2.20000	2.3600	+2.609%	35,847	-45.339%
2025-04-10	2.23000	2.540000	2.02000	2.3000	-7.183%	106,256	-43.913%
2025-04-09	2.25000	2.630000	2.04000	2.4780	-0.081%	182,131	-47.942%
2025-04-08	2.66000	2.670000	2.48000	2.4800	-6.767%	16,557	-47.984%
2025-04-07	2.61000	2.690000	2.52000	2.6600	-4.516%	6,771	-51.504%
2025-04-04	2.89000	2.890000	2.65930	2.7858	-3.271%	13,251	-53.694%
2025-04-03	2.94000	2.940000	2.73000	2.8800	-4.950%	1,768	-55.208%
2025-04-02	2.98000	3.150000	2.93000	3.0300	-0.656%	17,838	-57.426%
2025-04-01	2.87000	3.180000	2.87000	3.0500	+8.156%	117,303	-57.705%
2025-03-31	3.03000	3.140000	2.60000	2.8200	-6.931%	16,028	-54.255%
2025-03-28	3.57000	3.744500	3.02000	3.0300	-17.439%	26,155	-57.426%
2025-03-27	3.70000	3.932800	3.43000	3.6700	-2.133%	20,215	-64.850%
2025-03-26	4.44000	4.440000	3.54000	3.7500	-13.793%	51,737	-65.600%
2025-03-25	4.23000	4.520000	3.50000	4.3500	+13.075%	108,371	-70.345%
2025-03-24	2.50200	3.995000	2.50200	3.8470	+20.219%	34,413	-66.467%
2025-03-21	2.69000	3.200000	2.61900	3.2000	+9.552%	39,116	-59.688%
2025-03-20	2.70000	3.000000	2.70000	2.9210	+7.036%	3,267	-55.837%
2025-03-19	2.89100	2.901000	2.57300	2.7290	+0.962%	18,018	-52.730%
2025-03-18	2.80600	2.836000	2.70300	2.7030	+0.074%	3,129	-52.275%
2025-03-17	2.94000	2.948000	2.70100	2.7010	-3.947%	1,429	-52.240%
2025-03-14	2.91300	2.999000	2.72700	2.8120	+3.174%	2,935	-54.125%
2025-03-13	3.04000	3.099000	2.70100	2.7255	-7.233%	638	-52.669%
2025-03-12	2.86900	3.000000	2.70100	2.9380	+8.815%	7,223	-56.093%
2025-03-11	2.65000	2.764000	2.60000	2.7000	0.000%	10,443	-52.222%
2025-03-10	2.78000	2.999000	2.65000	2.7000	-5.296%	4,000	-52.222%
2025-03-07	2.93200	3.000000	2.80000	2.8510	+1.459%	7,463	-54.753%
2025-03-06	2.80000	2.838000	2.75000	2.8100	+0.357%	2,471	-54.093%
2025-03-05	2.80000	2.902000	2.70000	2.8000	-0.955%	2,579	-53.929%
2025-03-04	2.70000	2.828000	2.65000	2.8270	-0.071%	2,718	-54.369%
2025-03-03	3.10000	3.100000	2.66100	2.8290	-5.637%	22,463	-54.401%
2025-02-28	2.95500	3.019000	2.90200	2.9980	-2.441%	6,162	-56.971%
2025-02-27	3.39000	3.400000	2.90000	3.0730	-6.879%	16,361	-58.021%
2025-02-26	3.40000	3.450000	3.26200	3.3000	-4.569%	4,416	-60.909%
2025-02-25	3.59000	3.590000	3.30000	3.4580	-3.462%	10,436	-62.695%
2025-02-24	3.62000	3.830000	3.50000	3.5820	-2.398%	5,441	-63.987%
2025-02-21	3.72000	3.928000	3.66600	3.6700	-5.897%	6,342	-64.850%
2025-02-20	3.81000	3.990000	3.70000	3.9000	+2.094%	5,201	-66.923%
2025-02-19	3.75000	4.222000	3.70000	3.8200	+1.031%	13,608	-66.230%
2025-02-18	4.30000	4.494000	3.78100	3.7810	-6.986%	6,577	-65.882%
2025-02-14	3.70000	4.100000	3.70000	4.0650	+14.831%	6,136	-68.266%
2025-02-13	3.70000	4.000000	3.54000	3.5400	-4.582%	2,865	-63.559%
2025-02-12	3.61000	4.027500	3.54800	3.7100	+0.406%	5,589	-65.229%
2025-02-11	4.00000	4.100000	3.61000	3.6950	-6.075%	3,762	-65.088%

.dark-mode .hq7drt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hq7drt{ color: #333333; background-color: white; border: 2px solid #333333; }XELBXCEL BRANDS INC.stock NASDAQ

XELB
XCEL BRANDS INC.
stock NASDAQ