Canada markets close in 2 hours 46 minutes

Xcel Brands, Inc. (XELB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7500+0.0096 (+1.30%)
As of 12:32PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.75000.75000.72520.75000.75007,535
May 01, 20240.75000.75000.73150.74000.74006,700
Apr 30, 20240.76800.82110.72000.75000.750012,500
Apr 29, 20240.70000.79100.67000.75300.7530196,100
Apr 26, 20240.69100.71080.67000.68580.685812,500
Apr 25, 20240.71090.71090.69000.71000.710024,100
Apr 24, 20240.70890.71000.68000.71000.71003,300
Apr 23, 20240.68000.69560.67120.67530.675335,400
Apr 22, 20240.70990.73000.68750.69800.698054,400
Apr 19, 20240.68560.71500.68500.70000.7000147,000
Apr 18, 20240.73810.77000.67000.67000.670038,000
Apr 17, 20240.75000.75000.73000.73000.730017,300
Apr 16, 20240.75500.78000.73330.74070.740799,400
Apr 15, 20240.76500.76500.73330.75000.750014,400
Apr 12, 20240.75650.84970.75000.75500.7550117,100
Apr 11, 20240.79990.85000.74000.75470.754778,200
Apr 10, 20240.80000.80010.77250.78000.780034,500
Apr 09, 20240.84000.85000.78020.78920.789224,800
Apr 08, 20240.82120.89000.78020.80000.800024,600
Apr 05, 20240.83390.88990.77790.80000.800055,400
Apr 04, 20240.85000.89000.80000.84900.849041,300
Apr 03, 20240.90000.90000.80000.85000.850046,000
Apr 02, 20240.90000.95000.82120.88000.8800218,600
Apr 01, 20240.77000.99700.77000.92100.9210133,200
Mar 28, 20240.80870.82000.75000.78000.780022,900
Mar 27, 20240.82980.83000.77020.77020.770243,900
Mar 26, 20240.74320.82980.74320.79970.799714,800
Mar 25, 20240.83000.83000.73150.76950.76958,600
Mar 22, 20240.80900.83000.75000.79200.792037,300
Mar 21, 20240.85000.85000.80000.84000.840057,800
Mar 20, 20240.88800.88800.80190.85000.850033,100
Mar 19, 20240.85000.85000.77500.81600.816056,100
Mar 18, 20240.75000.80000.75000.77000.770031,100
Mar 15, 20240.80000.80000.72010.74550.7455286,100
Mar 14, 20241.02001.02000.98000.98000.980080,700
Mar 13, 20240.97000.99540.97000.98000.98004,700
Mar 12, 20240.99001.03000.98000.99540.995446,000
Mar 11, 20240.94000.96500.94000.94000.94009,100
Mar 08, 20240.95000.95000.86000.89210.892194,300
Mar 07, 20240.94280.96210.91010.95000.950013,000
Mar 06, 20240.96000.96000.93500.94990.949915,200
Mar 05, 20240.92000.95260.92000.94000.940010,200
Mar 04, 20241.00001.00000.95000.95000.950021,100
Mar 01, 20241.06001.06000.97001.00001.000010,300
Feb 29, 20240.97001.03000.97001.00001.00006,800
Feb 28, 20240.94000.98700.94000.98700.98701,700
Feb 27, 20240.95510.97750.94000.94000.94009,300
Feb 26, 20241.00001.02000.94000.94000.940029,400
Feb 23, 20240.96500.96500.91790.93010.930146,100
Feb 22, 20241.02001.02000.96000.96000.960045,100
Feb 21, 20241.05911.05911.02001.02001.020016,000
Feb 20, 20241.02001.05991.01001.02001.020035,900
Feb 16, 20241.06001.07851.02001.03001.030013,400
Feb 15, 20241.06001.06001.03001.03001.030025,900
Feb 14, 20241.05001.05001.03001.05001.050029,600
Feb 13, 20241.08001.09001.04001.04001.040024,800
Feb 12, 20241.08001.09001.07001.08001.080025,100
Feb 09, 20241.06001.07001.04001.07001.07009,400
Feb 08, 20241.04001.06001.03001.06001.06004,500
Feb 07, 20241.06001.06331.01001.03501.035030,200
Feb 06, 20241.09001.09861.05001.06001.060043,200
Feb 05, 20241.18001.18001.07011.10001.100052,300
Feb 02, 20241.33001.33001.10001.18001.180083,900
Feb 01, 20241.32291.36711.25001.26001.260082,700
Jan 31, 20241.32001.39941.30001.31001.310096,000
Jan 30, 20241.35961.38611.30001.35011.35014,800
Jan 29, 20241.38001.39001.29001.30001.300025,800
Jan 26, 20241.33001.38071.26001.31001.310050,500
Jan 25, 20241.40001.49001.33001.39001.390072,800
Jan 24, 20241.69001.69001.36001.49001.4900149,700
Jan 23, 20241.46221.69691.43501.55001.5500224,100
Jan 22, 20241.33001.44681.33001.43001.430068,200
Jan 19, 20241.35001.37001.30291.35231.352319,300
Jan 18, 20241.32451.35911.28001.30001.300010,900
Jan 17, 20241.31001.35001.25001.30001.300027,400
Jan 16, 20241.31001.39001.25001.39001.390051,000
Jan 12, 20241.29001.29001.23001.25001.250014,600
Jan 11, 20241.34001.35001.28001.30001.30004,700
Jan 10, 20241.41601.41601.32001.32001.32007,700
Jan 09, 20241.35001.40001.30001.34001.340029,300
Jan 08, 20241.46711.47001.28011.29991.299962,400
Jan 05, 20241.47751.47751.37001.39381.393812,000
Jan 04, 20241.50001.50001.38421.47001.470013,400
Jan 03, 20241.44001.48981.34001.48001.480037,800
Jan 02, 20241.26001.50001.26001.46001.460093,100
Dec 29, 20231.28001.34001.25001.29001.290037,200
Dec 28, 20231.29001.47991.26621.29201.292043,700
Dec 27, 20231.42001.42001.30001.30001.300043,200
Dec 26, 20231.44511.45691.36011.42501.425028,300
Dec 22, 20231.39251.49001.39251.44001.440072,200
Dec 21, 20231.47001.51001.36001.38001.380071,700
Dec 20, 20231.43001.46001.35761.45001.4500128,300
Dec 19, 20231.25001.44001.25001.36001.360087,600
Dec 18, 20231.29851.32001.27001.27001.270027,700
Dec 15, 20231.35731.35731.24011.30001.300012,700
Dec 14, 20231.38001.38001.19561.32001.320076,500
Dec 13, 20231.41001.45001.35061.38001.3800163,200
Dec 12, 20231.31001.41001.23861.34001.340059,600
Dec 11, 20231.37001.38001.18001.25001.250065,500
Dec 08, 20231.18001.35001.18001.30001.300099,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...