| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $1.45 | $1.65 | $1.45 | $1.60 | 61,252 |
February 2026 | $1.48 | $2.19 | $1.43 | $1.43 | 865,349 |
January 2026 | $1.11 | $1.62 | $1.05 | $1.49 | 699,606 |
December 2025 | $0.94 | $1.48 | $0.91 | $1.08 | 1,191,784 |
November 2025 | $1.24 | $1.24 | $0.74 | $0.94 | 936,696 |
October 2025 | $1.72 | $2.66 | $1.17 | $1.26 | 48,522,052 |
September 2025 | $1.35 | $1.87 | $1.30 | $1.76 | 1,206,552 |
August 2025 | $1.05 | $1.43 | $0.95 | $1.36 | 28,812,247 |
July 2025 | $1.94 | $1.95 | $1.31 | $1.36 | 5,711,406 |
June 2025 | $2.40 | $2.90 | $1.60 | $1.81 | 2,973,776 |
May 2025 | $2.42 | $3.17 | $2.29 | $2.35 | 760,769 |
April 2025 | $2.87 | $4.20 | $2.02 | $2.38 | 4,554,382 |
March 2025 | $3.10 | $4.52 | $2.50 | $2.82 | 384,811 |
February 2025 | $4.21 | $4.49 | $2.90 | $3.00 | 119,687 |
January 2025 | $4.90 | $5.49 | $4.21 | $4.23 | 117,724 |
December 2024 | $7.00 | $7.40 | $3.31 | $5.15 | 710,061 |
November 2024 | $7.90 | $8.49 | $6.72 | $6.87 | 29,797 |
October 2024 | $7.21 | $8.27 | $7.20 | $7.89 | 38,962 |
September 2024 | $7.10 | $7.51 | $6.60 | $7.48 | 40,621 |
August 2024 | $7.09 | $7.40 | $6.42 | $7.03 | 47,892 |
July 2024 | $6.04 | $7.90 | $5.81 | $7.15 | 90,427 |
June 2024 | $7.14 | $7.60 | $5.90 | $5.90 | 43,604 |
May 2024 | $7.50 | $8.26 | $6.61 | $7.18 | 58,411 |
April 2024 | $7.70 | $9.97 | $6.70 | $7.50 | 142,860 |
March 2024 | $10.60 | $10.60 | $7.20 | $7.80 | 89,988 |
Daily pricing data for Xcel Brands dates back to 3/20/2001, and may be incomplete.
