Xcel Brands Inc

XELB
🏛️ usa →
1.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.12 1.13 1.08 1.09 0.1M
2021-12-30 1.11 1.14 1.08 1.14 0.0M
2021-12-29 1.05 1.10 1.03 1.09 0.0M
2021-12-28 1.19 1.20 0.95 1.06 0.3M
2021-12-27 1.17 1.19 1.10 1.11 0.3M
2021-12-23 1.23 1.28 1.18 1.20 0.0M
2021-12-22 1.22 1.35 1.20 1.22 0.1M
2021-12-21 1.18 1.26 1.18 1.23 0.0M
2021-12-20 1.16 1.21 1.15 1.16 0.0M
2021-12-17 1.17 1.23 1.17 1.19 0.0M
2021-12-16 1.18 1.24 1.18 1.22 0.0M
2021-12-15 1.20 1.26 1.15 1.18 0.1M
2021-12-14 1.21 1.26 1.20 1.21 0.0M
2021-12-13 1.26 1.32 1.23 1.23 0.0M
2021-12-10 1.27 1.32 1.26 1.27 0.0M
2021-12-09 1.28 1.32 1.28 1.29 0.0M
2021-12-08 1.29 1.38 1.28 1.30 0.0M
2021-12-07 1.23 1.35 1.22 1.32 0.1M
2021-12-06 1.25 1.25 1.13 1.21 0.1M
2021-12-03 1.26 1.29 1.21 1.21 0.1M
2021-12-02 1.32 1.33 1.27 1.28 0.1M
2021-12-01 1.36 1.36 1.31 1.32 0.0M
2021-11-30 1.38 1.40 1.33 1.34 0.1M
2021-11-29 1.39 1.41 1.35 1.38 0.0M
2021-11-26 1.38 1.41 1.34 1.34 0.0M
2021-11-24 1.38 1.44 1.35 1.41 0.0M
2021-11-23 1.36 1.38 1.35 1.37 0.0M
2021-11-22 1.38 1.44 1.34 1.37 0.1M
2021-11-19 1.42 1.49 1.38 1.40 0.1M
2021-11-18 1.38 1.47 1.36 1.43 0.1M
2021-11-17 1.47 1.48 1.35 1.42 0.2M
2021-11-16 1.63 1.63 1.44 1.50 0.5M
2021-11-15 1.35 1.54 1.35 1.42 0.4M
2021-11-12 1.36 1.42 1.31 1.35 0.2M
2021-11-11 1.43 1.48 1.43 1.45 0.0M
2021-11-10 1.37 1.48 1.37 1.46 0.2M
2021-11-09 1.38 1.43 1.33 1.40 0.2M
2021-11-08 1.46 1.52 1.39 1.39 0.4M
2021-11-05 1.67 1.68 1.42 1.51 0.8M
2021-11-04 1.98 2.04 1.53 1.62 3.2M
2021-11-03 1.77 2.11 1.72 1.98 5.2M
2021-11-02 1.41 2.25 1.41 1.95 29.0M
2021-11-01 1.37 1.44 1.36 1.41 0.0M
2021-10-29 1.37 1.52 1.35 1.41 0.1M
2021-10-27 1.34 1.38 1.32 1.36 0.1M
2021-10-26 1.34 1.50 1.33 1.35 0.3M
2021-10-25 1.31 1.37 1.31 1.33 0.0M
2021-10-22 1.35 1.36 1.31 1.32 0.1M
2021-10-21 1.35 1.41 1.35 1.36 0.1M
2021-10-20 1.36 1.43 1.30 1.37 0.1M
2021-10-19 1.39 1.42 1.33 1.34 0.0M
2021-10-18 1.30 1.44 1.29 1.40 0.4M
2021-10-15 1.33 1.33 1.29 1.29 0.0M
2021-10-14 1.33 1.35 1.29 1.34 0.0M
2021-10-13 1.30 1.32 1.28 1.30 0.0M
2021-10-12 1.28 1.32 1.26 1.29 0.0M
2021-10-11 1.34 1.35 1.28 1.31 0.0M
2021-10-08 1.44 1.45 1.20 1.29 0.1M
2021-10-07 1.31 1.39 1.31 1.31 0.0M
2021-10-06 1.41 1.46 1.22 1.34 0.1M
2021-10-05 1.51 1.51 1.41 1.45 0.0M
2021-10-04 1.47 1.50 1.46 1.47 0.0M
2021-10-01 1.50 1.51 1.42 1.48 0.0M
2021-09-30 1.63 1.63 1.43 1.49 0.1M
2021-09-29 1.63 1.68 1.62 1.63 0.0M
2021-09-28 1.65 1.70 1.62 1.65 0.0M
2021-09-27 1.68 1.70 1.61 1.65 0.1M
2021-09-24 1.63 1.69 1.63 1.67 0.0M
2021-09-23 1.63 1.70 1.62 1.69 0.0M
2021-09-22 1.63 1.64 1.59 1.61 0.0M
2021-09-21 1.66 1.66 1.52 1.63 0.1M
2021-09-20 1.69 1.70 1.57 1.64 0.0M
2021-09-17 1.70 1.74 1.65 1.74 0.0M
2021-09-16 1.74 1.75 1.63 1.72 0.0M
2021-09-15 1.67 1.74 1.61 1.72 0.2M
2021-09-14 1.68 1.70 1.65 1.66 0.0M
2021-09-13 1.73 1.73 1.66 1.68 0.0M
2021-09-10 1.70 1.75 1.66 1.70 0.0M
2021-09-09 1.65 1.70 1.63 1.65 0.1M
2021-09-08 1.72 1.74 1.66 1.68 0.0M
2021-09-07 1.76 1.80 1.73 1.73 0.0M
2021-09-03 1.81 1.81 1.75 1.78 0.0M
2021-09-02 1.81 1.85 1.79 1.79 0.0M
2021-09-01 1.85 1.87 1.82 1.82 0.0M
2021-08-31 1.87 1.90 1.81 1.84 0.0M
2021-08-30 1.79 1.89 1.74 1.85 0.1M
2021-08-27 1.66 1.77 1.65 1.76 0.1M
2021-08-26 1.74 1.78 1.71 1.74 0.0M
2021-08-25 1.79 1.81 1.74 1.74 0.1M
2021-08-24 1.72 1.79 1.71 1.78 0.0M
2021-08-23 1.57 1.75 1.57 1.71 0.1M
2021-08-20 1.60 1.68 1.57 1.59 0.1M
2021-08-19 1.67 1.70 1.56 1.57 0.1M
2021-08-18 1.67 1.73 1.63 1.71 0.0M
2021-08-17 1.72 1.79 1.57 1.66 0.1M
2021-08-16 1.90 1.94 1.75 1.77 0.2M
2021-08-13 2.10 2.20 1.80 1.99 0.6M
2021-08-12 2.39 2.65 2.32 2.48 0.3M
2021-08-11 2.40 2.40 2.30 2.38 0.1M
2021-08-10 2.31 2.40 2.31 2.37 0.0M
2021-08-09 2.33 2.38 2.27 2.36 0.0M
2021-08-06 2.27 2.34 2.25 2.30 0.1M
2021-08-05 2.30 2.40 2.22 2.28 0.1M
2021-08-04 2.37 2.40 2.25 2.25 0.1M
2021-08-03 2.40 2.42 2.33 2.37 0.1M
2021-08-02 2.38 2.41 2.35 2.39 0.1M
2021-07-30 2.29 2.40 2.26 2.40 0.1M
2021-07-29 2.24 2.33 2.24 2.30 0.0M
2021-07-28 2.19 2.31 2.15 2.24 0.2M
2021-07-27 2.26 2.28 2.12 2.17 0.1M
2021-07-26 2.23 2.38 2.20 2.31 0.1M
2021-07-23 2.30 2.36 2.16 2.23 0.1M
2021-07-22 2.27 2.28 2.13 2.15 0.1M
2021-07-21 2.25 2.30 2.21 2.23 0.1M
2021-07-20 2.09 2.26 2.08 2.20 0.4M
2021-07-19 2.03 2.12 2.01 2.09 0.1M
2021-07-16 2.19 2.34 2.10 2.12 0.2M
2021-07-15 2.23 2.30 2.14 2.17 0.1M
2021-07-14 2.67 2.67 2.26 2.26 0.3M
2021-07-13 2.72 2.74 2.55 2.68 0.2M
2021-07-12 2.66 2.83 2.56 2.71 0.3M
2021-07-09 2.68 2.98 2.60 2.61 0.5M
2021-07-08 2.60 2.96 2.53 2.74 0.5M
2021-07-07 2.79 2.82 2.60 2.77 0.1M
2021-07-06 2.80 3.25 2.71 2.74 0.6M
2021-07-02 2.64 2.94 2.55 2.75 0.5M
2021-07-01 2.85 2.99 2.53 2.66 0.5M
2021-06-30 2.64 3.12 2.64 2.99 1.9M
2021-06-29 2.35 2.40 2.25 2.40 0.1M
2021-06-28 2.36 2.40 2.25 2.28 0.1M
2021-06-25 2.34 2.40 2.25 2.36 0.2M
2021-06-24 2.26 2.37 2.22 2.37 0.0M
2021-06-23 2.24 2.30 2.18 2.26 0.0M
2021-06-22 2.33 2.33 2.16 2.24 0.0M
2021-06-21 2.21 2.30 2.15 2.29 0.1M
2021-06-18 2.14 2.29 2.14 2.22 0.2M
2021-06-17 2.19 2.24 2.10 2.20 0.1M
2021-06-16 2.13 2.26 2.04 2.25 0.3M
2021-06-15 2.28 2.35 1.96 2.06 0.9M
2021-06-14 2.48 2.55 2.25 2.31 0.2M
2021-06-11 2.54 2.55 2.34 2.39 0.1M
2021-06-10 2.43 2.51 2.41 2.44 0.0M
2021-06-09 2.40 2.53 2.31 2.47 0.1M
2021-06-08 2.45 2.60 2.31 2.36 0.2M
2021-06-07 2.38 2.51 2.38 2.46 0.0M
2021-06-04 2.44 2.46 2.31 2.39 0.1M
2021-06-03 2.42 2.49 2.36 2.44 0.1M
2021-06-02 2.54 2.59 2.36 2.52 0.2M
2021-06-01 2.78 2.80 2.49 2.54 0.2M
2021-05-28 2.70 2.94 2.62 2.81 0.1M
2021-05-27 2.73 2.77 2.62 2.77 0.2M
2021-05-26 2.60 2.73 2.49 2.65 0.1M
2021-05-25 2.74 2.78 2.47 2.59 0.3M
2021-05-24 2.43 2.74 2.35 2.74 0.4M
2021-05-21 2.41 2.43 2.28 2.38 0.1M
2021-05-20 2.36 2.45 2.29 2.41 0.2M
2021-05-19 2.08 2.42 2.05 2.35 0.3M
2021-05-18 1.93 2.10 1.90 2.08 0.2M
2021-05-17 1.91 2.10 1.90 1.99 0.4M
2021-05-14 1.82 1.97 1.82 1.91 0.1M
2021-05-13 1.79 1.84 1.67 1.82 0.1M
2021-05-12 1.79 1.82 1.76 1.79 0.1M
2021-05-11 1.70 1.86 1.65 1.79 0.4M
2021-05-10 1.98 2.04 1.75 1.77 0.2M
2021-05-07 1.76 2.05 1.74 1.90 0.3M
2021-05-06 1.88 1.92 1.70 1.79 0.1M
2021-05-05 1.69 1.86 1.67 1.85 0.3M
2021-05-04 1.71 1.71 1.64 1.67 0.1M
2021-05-03 1.75 1.82 1.75 1.76 0.1M
2021-04-30 1.93 1.93 1.74 1.75 0.1M
2021-04-29 1.91 1.93 1.83 1.92 0.1M
2021-04-28 1.76 1.91 1.76 1.88 0.2M
2021-04-27 1.76 1.79 1.70 1.78 0.3M
2021-04-26 1.57 1.79 1.57 1.78 0.3M
2021-04-23 1.61 1.64 1.55 1.56 0.2M
2021-04-22 1.76 1.76 1.64 1.64 0.2M
2021-04-21 1.67 1.87 1.66 1.77 0.5M
2021-04-20 1.71 1.79 1.68 1.70 0.3M
2021-04-19 1.70 1.74 1.61 1.65 0.2M
2021-04-16 2.00 2.02 1.71 1.74 0.5M
2021-04-15 2.00 2.09 1.95 2.00 0.4M
2021-04-14 2.13 2.22 1.96 1.96 0.4M
2021-04-13 2.00 2.39 2.00 2.25 0.5M
2021-04-12 2.23 2.28 2.04 2.05 0.3M
2021-04-09 2.27 2.48 2.26 2.29 0.5M
2021-04-08 2.36 2.45 2.23 2.23 0.5M
2021-04-07 2.69 2.70 2.31 2.41 1.1M
2021-04-06 2.83 2.85 2.52 2.80 4.9M
2021-04-05 2.12 4.15 2.12 2.98 129.1M
2021-04-01 2.00 2.00 1.92 1.93 0.0M
2021-03-31 1.86 2.00 1.86 1.99 0.1M
2021-03-30 1.92 1.95 1.83 1.84 0.0M
2021-03-29 1.93 1.99 1.87 1.88 0.1M
2021-03-26 1.98 2.02 1.87 1.91 0.1M
2021-03-25 1.77 1.97 1.74 1.97 0.1M
2021-03-24 1.97 2.00 1.75 1.78 0.2M
2021-03-23 2.03 2.03 1.91 1.95 0.1M
2021-03-22 2.11 2.18 2.03 2.04 0.2M
2021-03-19 2.19 2.19 1.99 2.07 0.4M
2021-03-18 1.82 2.09 1.82 1.97 0.4M
2021-03-17 1.90 1.93 1.82 1.85 0.1M
2021-03-16 1.98 1.98 1.90 1.91 0.2M
2021-03-15 1.85 1.95 1.83 1.94 0.2M
2021-03-12 1.80 1.88 1.77 1.86 0.1M
2021-03-11 1.76 1.82 1.74 1.77 0.2M
2021-03-10 1.70 1.78 1.69 1.76 0.3M
2021-03-09 1.61 1.72 1.60 1.66 0.3M
2021-03-08 1.57 1.64 1.52 1.59 0.1M
2021-03-05 1.56 1.58 1.31 1.54 0.3M
2021-03-04 1.65 1.72 1.52 1.57 0.4M
2021-03-03 1.69 1.72 1.62 1.72 0.2M
2021-03-02 1.82 1.88 1.68 1.72 0.3M
2021-03-01 1.75 2.00 1.75 1.84 0.6M
2021-02-26 1.87 1.90 1.69 1.75 0.3M
2021-02-25 2.09 2.17 1.92 1.95 0.3M
2021-02-24 1.92 2.17 1.90 2.12 0.6M
2021-02-23 2.05 2.15 1.92 2.01 0.9M
2021-02-22 2.62 3.15 2.28 2.47 16.7M
2021-02-19 2.01 2.09 1.97 2.02 0.3M
2021-02-18 2.05 2.06 1.96 2.00 0.2M
2021-02-17 2.08 2.13 2.01 2.07 0.2M
2021-02-16 2.00 2.12 1.96 2.10 0.6M
2021-02-12 2.00 2.00 1.81 1.95 0.2M
2021-02-11 2.07 2.09 1.92 1.94 0.3M
2021-02-10 1.93 2.07 1.85 2.07 0.6M
2021-02-09 1.95 2.02 1.81 1.98 0.9M
2021-02-08 1.86 1.99 1.81 1.91 0.7M
2021-02-05 1.75 1.95 1.70 1.86 0.7M
2021-02-04 1.65 2.09 1.63 1.85 1.4M
2021-02-03 1.51 1.84 1.51 1.66 0.8M
2021-02-02 1.58 1.67 1.50 1.56 0.2M
2021-02-01 1.68 1.72 1.48 1.61 0.8M
2021-01-29 1.49 2.90 1.41 1.74 6.6M
2021-01-28 1.57 1.65 1.44 1.48 0.2M
2021-01-27 1.42 1.67 1.40 1.54 0.8M
2021-01-26 1.46 1.52 1.43 1.46 0.1M
2021-01-25 1.41 1.55 1.40 1.52 0.7M
2021-01-22 1.39 1.42 1.37 1.39 0.1M
2021-01-21 1.36 1.45 1.33 1.40 0.2M
2021-01-20 1.34 1.38 1.29 1.35 0.1M
2021-01-19 1.38 1.40 1.32 1.33 0.1M
2021-01-15 1.40 1.41 1.32 1.38 0.1M
2021-01-14 1.42 1.45 1.34 1.40 0.1M
2021-01-13 1.42 1.43 1.36 1.41 0.1M
2021-01-12 1.35 1.42 1.35 1.41 0.2M
2021-01-11 1.36 1.50 1.32 1.36 0.2M
2021-01-08 1.33 1.42 1.31 1.36 0.4M
2021-01-07 1.29 1.33 1.25 1.32 0.1M
2021-01-06 1.30 1.30 1.24 1.25 0.1M
2021-01-05 1.19 1.31 1.18 1.31 0.1M
2021-01-04 1.18 1.21 1.16 1.19 0.1M