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!

Xwell Inc (XWEL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.354 0.42 0.35 0.409 43,517
5th Feb 2026 (Thu) 0.342 0.37 0.3259 0.3789 32,147
4th Feb 2026 (Wed) 0.325 0.3677 0.3035 0.3597 8,111
3rd Feb 2026 (Tue) 0.316 0.3528 0.316 0.333 17,828
2nd Feb 2026 (Mon) 0.2783 0.3149 0.2595 0.3101 103,095
30th Jan 2026 (Fri) 0.27 0.43 0.266 0.3155 290,693
29th Jan 2026 (Thu) 0.31 0.31 0.279 0.2854 23,565
28th Jan 2026 (Wed) 0.3227 0.33 0.3182 0.323 4,922
27th Jan 2026 (Tue) 0.3284 0.3284 0.3112 0.323 4,236
26th Jan 2026 (Mon) 0.321 0.3409 0.321 0.3353 1,457
23rd Jan 2026 (Fri) 0.3398 0.3474 0.324 0.3452 24,252
22nd Jan 2026 (Thu) 0.3356 0.3512 0.319 0.3356 153,147
21st Jan 2026 (Wed) 0.365 0.43 0.365 0.429 949,381
20th Jan 2026 (Tue) 0.379 0.38 0.362 0.37 12,280
19th Jan 2026 (Mon) 0.4155 0.425 0.4004 0.394 10,736
16th Jan 2026 (Fri) 0.4155 0.425 0.4004 0.394 10,736
15th Jan 2026 (Thu) 0.4321 0.445 0.425 0.422 7,672
14th Jan 2026 (Wed) 0.4381 0.4631 0.4378 0.4375 5,270
13th Jan 2026 (Tue) 0.4502 0.4502 0.44 0.4599 40,111
12th Jan 2026 (Mon) 0.4625 0.4625 0.46 0.4599 5,016
9th Jan 2026 (Fri) 0.4601 0.4601 0.4483 0.4467 6,571
8th Jan 2026 (Thu) 0.4624 0.48 0.458 0.4599 10,941
7th Jan 2026 (Wed) 0.4311 0.4571 0.4311 0.4571 41
6th Jan 2026 (Tue) 0.4311 0.4469 0.43 0.4469 1,081
5th Jan 2026 (Mon) 0.455 0.4638 0.4327 0.4336 18,304
2nd Jan 2026 (Fri) 0.461 0.461 0.4385 0.45 1,985
1st Jan 2026 (Thu) 0.50 0.50 0.45 0.4608 12,606
31st Dec 2025 (Wed) 0.50 0.50 0.45 0.4608 12,606
30th Dec 2025 (Tue) 0.5396 0.54 0.4894 0.50 6,147
29th Dec 2025 (Mon) 0.591 0.591 0.5231 0.5701 5,955
26th Dec 2025 (Fri) 0.63 0.63 0.59 0.618 4,536
25th Dec 2025 (Thu) 0.6212 0.63 0.612 0.63 1,304
24th Dec 2025 (Wed) 0.6212 0.63 0.612 0.63 1,304
23rd Dec 2025 (Tue) 0.65 0.65 0.65 0.6222 308
22nd Dec 2025 (Mon) 0.622 0.658 0.622 0.658 564
19th Dec 2025 (Fri) 0.65 0.6621 0.65 0.655 3,081
18th Dec 2025 (Thu) 0.74 0.74 0.70 0.71 1,664
17th Dec 2025 (Wed) 0.745 0.745 0.74 0.727 908
16th Dec 2025 (Tue) 0.7601 0.7601 0.74 0.74 2
15th Dec 2025 (Mon) 0.7601 0.7601 0.7425 0.75 4,543
12th Dec 2025 (Fri) 0.777 0.777 0.777 0.777 5,432
11th Dec 2025 (Thu) 0.78 0.782 0.78 0.777 3,158
10th Dec 2025 (Wed) 0.7997 0.7997 0.777 0.777 542
9th Dec 2025 (Tue) 0.7849 0.7849 0.78 0.78 22
8th Dec 2025 (Mon) 0.7849 0.7849 0.7849 0.7901 111
FTSE 100 Latest
Value10,369.75
Change60.53