XNAS
Datos históricos de Xcel Brands, Inc.
Xcel Brands, Inc. · XELB
$0.59
▼ -0.01 (-1.53%)
Última operación · 10/10/2026, 18:06:10 UTC
- Variación en el periodo
- −69.7%
- Máximo
- US$2.47
- 6 de mayo de 2026
- Mínimo
- US$0.52
- 7 de octubre de 2026
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.60 | 0.63 | 0.57 | 0.60 | −6.25% | 770,523.565 |
| 8 oct 2026 | 0.53 | 0.75 | 0.52 | 0.64 | +21.40% | 19.93 M |
| 7 oct 2026 | 0.52 | 0.60 | 0.52 | 0.53 | −12.28% | 273,736.347 |
| 6 oct 2026 | 0.62 | 0.63 | 0.58 | 0.60 | −5.65% | 66,873.029 |
| 5 oct 2026 | 0.84 | 0.84 | 0.57 | 0.64 | −3.04% | 194,643.259 |
| 2 oct 2026 | 0.71 | 0.72 | 0.66 | 0.66 | −7.27% | 36,567.086 |
| 1 oct 2026 | 0.70 | 0.72 | 0.70 | 0.71 | +1.21% | 7,830.029 |
| 30 sep 2026 | 0.70 | 0.75 | 0.69 | 0.70 | −1.80% | 15,668.129 |
| 29 sep 2026 | 0.71 | 0.75 | 0.70 | 0.71 | +0.39% | 24,993.029 |
| 28 sep 2026 | 0.79 | 0.81 | 0.71 | 0.71 | −10.13% | 141,392.029 |
| 25 sep 2026 | 0.83 | 0.85 | 0.79 | 0.79 | 0.00% | 16,180.029 |
| 24 sep 2026 | 0.84 | 0.89 | 0.79 | 0.79 | −6.51% | 28,152.029 |
| 23 sep 2026 | 0.85 | 0.86 | 0.85 | 0.85 | −1.86% | 4,077.029 |
| 22 sep 2026 | 0.86 | 0.90 | 0.86 | 0.86 | +1.16% | 3,071.029 |
| 21 sep 2026 | 0.90 | 0.90 | 0.85 | 0.85 | −1.01% | 2,061.029 |
| 18 sep 2026 | 0.91 | 0.94 | 0.86 | 0.86 | −3.41% | 13,758.029 |
| 17 sep 2026 | 0.87 | 0.94 | 0.87 | 0.89 | +1.16% | 2,748.029 |
| 16 sep 2026 | 0.93 | 0.93 | 0.88 | 0.88 | −3.03% | 1,545.108 |
| 15 sep 2026 | 0.89 | 0.93 | 0.87 | 0.91 | +1.91% | 27,545.129 |
| 14 sep 2026 | 0.92 | 0.92 | 0.85 | 0.89 | +0.09% | 5,519.029 |
| 11 sep 2026 | 0.88 | 0.91 | 0.87 | 0.89 | −0.47% | 5,102.029 |
| 10 sep 2026 | 0.87 | 0.93 | 0.85 | 0.89 | +0.62% | 9,649.039 |
| 9 sep 2026 | 0.89 | 0.93 | 0.89 | 0.89 | −1.30% | 9,564.029 |
| 8 sep 2026 | 0.92 | 0.95 | 0.89 | 0.90 | −1.10% | 26,947.129 |
| 4 sep 2026 | 0.86 | 0.93 | 0.86 | 0.91 | +5.85% | 31,179.178 |
| 3 sep 2026 | 0.90 | 0.90 | 0.86 | 0.86 | −2.87% | 17,160.029 |
| 2 sep 2026 | 0.96 | 0.96 | 0.88 | 0.89 | −1.64% | 10,512.029 |
| 1 sep 2026 | 0.89 | 0.92 | 0.83 | 0.90 | −3.23% | 93,878.138 |
| 31 ago 2026 | 0.95 | 0.98 | 0.88 | 0.93 | −5.01% | 41,731.029 |
| 28 ago 2026 | 0.95 | 1.19 | 0.93 | 0.98 | +4.43% | 784,150.134 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.