Xcel Brands, Inc - Common Stock (XELB)

Historical Prices For Xcel Brands, Inc - Common Stock (XELB)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	1.24	1.24	1.12	1.15	57,356	1.15
12/12/2025	1.17	1.18	1.15	1.16	21,501	1.16
12/11/2025	1.13	1.18	1.10	1.15	51,803	1.15
12/10/2025	1.08	1.21	1.05	1.16	147,060	1.16
12/09/2025	1.13	1.13	1.01	1.07	89,075	1.07
12/08/2025	1.09	1.09	0.97	1.04	149,399	1.04
12/05/2025	0.94	0.99	0.91	0.97	27,328	0.97
12/04/2025	0.94	0.96	0.92	0.93	5,096	0.93
12/03/2025	0.94	0.96	0.93	0.94	2,674	0.94
12/02/2025	0.96	0.96	0.91	0.95	11,490	0.95
12/01/2025	0.94	0.96	0.91	0.96	8,386	0.96
11/28/2025	0.93	0.98	0.93	0.94	10,248	0.94
11/26/2025	0.96	1.00	0.91	0.91	40,968	0.91
11/25/2025	0.99	1.02	0.94	0.98	111,817	0.98
11/24/2025	0.83	0.99	0.82	0.94	63,207	0.94
11/21/2025	0.77	0.85	0.77	0.83	37,380	0.83
11/20/2025	0.80	0.84	0.74	0.75	65,340	0.75
11/19/2025	0.84	0.86	0.78	0.80	52,714	0.80
11/18/2025	0.90	0.90	0.83	0.84	59,007	0.84
11/17/2025	0.86	0.91	0.85	0.90	30,391	0.90
11/14/2025	0.94	0.95	0.84	0.85	48,616	0.85
11/13/2025	1.06	1.09	0.96	0.96	66,409	0.96
11/12/2025	1.10	1.10	0.99	1.08	86,097	1.08
11/11/2025	1.06	1.12	1.06	1.09	18,953	1.09
11/10/2025	1.05	1.11	1.05	1.09	15,007	1.09
11/07/2025	1.06	1.11	1.04	1.09	26,308	1.09
11/06/2025	1.16	1.17	1.07	1.08	39,390	1.08
11/05/2025	1.15	1.18	1.14	1.17	19,754	1.17
11/04/2025	1.20	1.20	1.13	1.14	28,804	1.14
11/03/2025	1.24	1.24	1.13	1.20	111,490	1.20
10/31/2025	1.24	1.26	1.19	1.26	25,504	1.26
10/30/2025	1.23	1.26	1.17	1.20	114,695	1.20
10/29/2025	1.31	1.33	1.24	1.26	95,147	1.26
10/28/2025	1.35	1.35	1.28	1.29	90,251	1.29
10/27/2025	1.41	1.41	1.28	1.35	132,108	1.35
10/24/2025	1.42	1.46	1.34	1.39	133,258	1.39
10/23/2025	1.39	1.50	1.39	1.41	131,175	1.41
10/22/2025	1.54	1.54	1.39	1.43	127,912	1.43
10/21/2025	1.69	1.69	1.47	1.54	149,801	1.54
10/20/2025	1.88	1.92	1.71	1.71	75,133	1.71
10/17/2025	2.00	2.00	1.83	1.88	97,672	1.88
10/16/2025	2.18	2.25	2.02	2.04	101,447	2.04
10/15/2025	2.21	2.27	2.15	2.24	94,787	2.24
10/14/2025	2.03	2.25	1.96	2.22	131,199	2.22
10/13/2025	2.09	2.09	1.97	2.06	99,368	2.06
10/10/2025	2.05	2.05	1.91	1.98	187,905	1.98
10/09/2025	2.02	2.09	1.98	2.05	185,974	2.05
10/08/2025	1.98	2.20	1.97	2.04	316,833	2.04
10/07/2025	2.02	2.30	1.85	1.96	609,676	1.96
10/06/2025	2.09	2.25	1.95	2.02	1,057,861	2.02
10/03/2025	2.30	2.66	2.23	2.38	32,505,790	2.38
10/02/2025	1.75	1.75	1.67	1.73	10,987,256	1.73
10/01/2025	1.72	1.77	1.69	1.75	34,514	1.75
9/30/2025	1.80	1.87	1.72	1.76	27,159	1.76
9/29/2025	1.77	1.80	1.73	1.80	41,780	1.80
9/26/2025	1.73	1.80	1.71	1.76	51,138	1.76
9/25/2025	1.61	1.81	1.59	1.74	172,234	1.74
9/24/2025	1.59	1.62	1.55	1.62	30,767	1.62
9/23/2025	1.51	1.64	1.51	1.54	53,772	1.54
9/22/2025	1.53	1.55	1.44	1.55	60,125	1.55
9/19/2025	1.50	1.50	1.39	1.39	39,316	1.39
9/18/2025	1.48	1.48	1.41	1.48	26,757	1.48
9/17/2025	1.51	1.51	1.41	1.44	42,617	1.44
9/16/2025	1.49	1.51	1.46	1.51	18,976	1.51