Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xcel Brands (XELB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.751 0.7685 0.724 0.7271 4,034
25th Sep 2026 (Fri) 0.79 0.8363 0.79 0.824 2,520
24th Sep 2026 (Thu) 0.84 0.84 0.831 0.79 771
23rd Sep 2026 (Wed) 0.85 0.85 0.85 0.857 1,091
22nd Sep 2026 (Tue) 0.9001 0.9001 0.8751 0.8751 24
21st Sep 2026 (Mon) 0.9001 0.9001 0.8511 0.8511 1
18th Sep 2026 (Fri) 0.9001 0.9001 0.8796 0.8598 380
17th Sep 2026 (Thu) 0.91 0.91 0.91 0.8902 188
16th Sep 2026 (Wed) 0.90 0.90 0.90 0.88 500
15th Sep 2026 (Tue) 0.9021 0.925 0.88 0.9075 772
14th Sep 2026 (Mon) 0.92 0.92 0.9095 0.8905 1,718
11th Sep 2026 (Fri) 0.89 0.89 0.89 0.8897 330
10th Sep 2026 (Thu) 0.89 0.8939 0.8802 0.8939 306
9th Sep 2026 (Wed) 0.93 0.93 0.91 0.8884 1,649
8th Sep 2026 (Tue) 0.905 0.9172 0.9001 0.9001 460
7th Sep 2026 (Mon) 0.86 0.91 0.86 0.9101 2,392
4th Sep 2026 (Fri) 0.86 0.91 0.86 0.9101 2,392
3rd Sep 2026 (Thu) 0.8709 0.8822 0.8709 0.8598 741
2nd Sep 2026 (Wed) 0.9026 0.9026 0.89 0.8852 424
1st Sep 2026 (Tue) 0.8899 0.8899 0.856 0.90 3,290
31st Aug 2026 (Mon) 0.94 0.94 0.8874 0.93 2,301
28th Aug 2026 (Fri) 0.9793 1.19 0.9322 0.9791 96,230
27th Aug 2026 (Thu) 0.95 0.95 0.95 0.9376 2,337
26th Aug 2026 (Wed) 0.91 1.06 0.9038 0.9684 11,524
25th Aug 2026 (Tue) 0.841 0.87 0.829 0.8601 2,198
24th Aug 2026 (Mon) 0.8844 0.9245 0.8155 0.81 4,878
21st Aug 2026 (Fri) 0.75 0.8641 0.75 0.869 13,799
20th Aug 2026 (Thu) 0.69 0.7802 0.6899 0.767 13,716
19th Aug 2026 (Wed) 0.9501 0.9501 0.63 0.696 38,017
18th Aug 2026 (Tue) 0.9988 0.9988 0.9988 0.962 579
17th Aug 2026 (Mon) 0.9495 1.01 0.9494 0.99 2,457
14th Aug 2026 (Fri) 1.02 1.02 0.94 0.94 9,199
13th Aug 2026 (Thu) 1.09 1.12 1.07 1.06 3,484
12th Aug 2026 (Wed) 0.98 1.01 0.9602 1.02 1,202
11th Aug 2026 (Tue) 1.09 1.09 0.952 0.9521 5,515
10th Aug 2026 (Mon) 1.05 1.08 1.00 1.05 13,537
7th Aug 2026 (Fri) 1.07 1.07 1.04 1.095 2,653
6th Aug 2026 (Thu) 1.08 1.085 1.04 1.07 2,209
5th Aug 2026 (Wed) 1.15 1.17 1.06 1.08 20,294
4th Aug 2026 (Tue) 1.16 1.18 1.11 1.17 4,683
3rd Aug 2026 (Mon) 1.20 1.28 1.10 1.22 13,504
31st Jul 2026 (Fri) 1.25 1.25 1.15 1.20 3,924
30th Jul 2026 (Thu) 1.20 1.20 1.16 1.22 8,633
29th Jul 2026 (Wed) 1.25 1.27 1.25 1.24 1,089
FTSE 100 Latest
Value10,704.72
Change19.84