Stockscreener 앱 받기
1.3315
1.49%
-0.0185
Xcel Brands Inc 주식 (XELB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $1.35 | $1.32 | $0.03 | 13,020.0 | -1.11% |
| 2025-10-27 | $1.41 | $1.28 | $0.13 | 131,970.0 | -2.88% |
| 2025-10-24 | $1.46 | $1.34 | $0.12 | 133,175.0 | -1.42% |
| 2025-10-23 | $1.50 | $1.39 | $0.1099 | 130,734.0 | -1.40% |
| 2025-10-22 | $1.54 | $1.39 | $0.15 | 127,723.0 | -7.14% |
| 2025-10-21 | $1.69 | $1.47 | $0.22 | 146,911.0 | -9.94% |
| 2025-10-20 | $1.92 | $1.71 | $0.21 | 74,575.0 | -9.04% |
| 2025-10-17 | $2.00 | $1.83 | $0.17 | 97,042.0 | -7.84% |
| 2025-10-16 | $2.25 | $2.02 | $0.23 | 99,808.0 | -8.93% |
| 2025-10-15 | $2.27 | $2.15 | $0.12 | 94,381.0 | +0.90% |
| 2025-10-14 | $2.25 | $1.96 | $0.2891 | 129,546.0 | +7.77% |
| 2025-10-13 | $2.09 | $1.97 | $0.12 | 93,543.0 | +4.04% |
| 2025-10-10 | $2.05 | $1.91 | $0.14 | 183,892.0 | -3.41% |
| 2025-10-09 | $2.09 | $1.98 | $0.1104 | 175,210.0 | +0.49% |
| 2025-10-08 | $2.20 | $1.97 | $0.23 | 313,441.0 | +4.08% |
| 2025-10-07 | $2.30 | $1.85 | $0.45 | 604,945.0 | -2.97% |
| 2025-10-06 | $2.25 | $1.95 | $0.30 | 1,049,184.0 | -15.13% |
| 2025-10-03 | $2.66 | $2.23 | $0.4298 | 32,202,488.0 | +37.57% |
| 2025-10-02 | $1.75 | $1.67 | $0.08 | 132,216.0 | -1.14% |
| 2025-10-01 | $1.77 | $1.69 | $0.08 | 30,593.0 | -0.57% |
| 2025-09-30 | $1.87 | $1.72 | $0.1454 | 27,159.0 | -2.22% |
Xcel Brands Inc 주식 (XELB) 연도별 가격 이력
이 심층 분석에서는 Xcel Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XELB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xcel Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xcel Brands Inc 주식 (XELB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.66 | $1.28 | $1.38 | 35,964,397.0 | -24.15% |
| 2025-09 | $1.87 | $1.30 | $0.5654 | 1,194,951.0 | +29.41% |
| 2025-08 | $1.43 | $0.9523 | $0.4777 | 24,732,835.0 | +0.00% |
| 2025-07 | $1.95 | $1.31 | $0.64 | 5,400,471.0 | -24.86% |
| 2025-06 | $2.90 | $1.60 | $1.30 | 2,826,030.0 | -22.98% |
| 2025-05 | $3.17 | $2.29 | $0.881 | 753,399.0 | -1.26% |
| 2025-04 | $4.20 | $2.02 | $2.18 | 4,522,399.0 | -15.60% |
| 2025-03 | $4.52 | $2.50 | $2.02 | 381,510.1 | -5.94% |
| 2025-02 | $4.49 | $2.90 | $1.59 | 119,432.9 | -29.13% |
| 2025-01 | $5.49 | $4.21 | $1.28 | 117,603.4 | -17.86% |
Xcel Brands Inc 주식 (XELB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.40 | $3.31 | $4.08 | 699,041.7 | -24.04% |
| 2024-11 | $8.49 | $6.72 | $1.77 | 29,256.8 | -12.94% |
| 2024-10 | $8.27 | $7.20 | $1.07 | 38,887.7 | +5.53% |
| 2024-09 | $7.51 | $6.60 | $0.906 | 39,718.8 | +6.37% |
| 2024-08 | $7.40 | $6.42 | $0.976 | 47,751.7 | -1.65% |
| 2024-07 | $7.90 | $5.80 | $2.10 | 90,244.4 | +21.19% |
| 2024-06 | $7.60 | $5.90 | $1.70 | 41,495.0 | -17.83% |
| 2024-05 | $8.26 | $6.61 | $1.65 | 58,350.5 | -4.27% |
| 2024-04 | $9.97 | $6.70 | $3.27 | 142,681.3 | -3.85% |
| 2024-03 | $10.60 | $7.20 | $3.40 | 87,574.8 | -22.00% |
| 2024-02 | $13.67 | $9.18 | $4.49 | 61,530.4 | -23.66% |
| 2024-01 | $16.97 | $12.30 | $4.67 | 106,967.1 | +1.55% |
Xcel Brands Inc 주식 (XELB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.10 | $9.80 | $5.30 | 114,411.3 | +34.38% |
| 2023-11 | $10.90 | $8.40 | $2.50 | 32,401.4 | -3.03% |
| 2023-10 | $11.15 | $9.30 | $1.85 | 113,790.8 | -5.71% |
| 2023-09 | $13.90 | $9.76 | $4.14 | 42,927.7 | -19.23% |
| 2023-08 | $21.00 | $12.30 | $8.70 | 126,099.4 | -24.86% |
| 2023-07 | $18.00 | $11.10 | $6.90 | 184,689.6 | -1.14% |
| 2023-06 | $18.80 | $8.00 | $10.80 | 998,625.5 | +101.15% |
| 2023-05 | $9.60 | $5.11 | $4.49 | 110,589.7 | +46.98% |
| 2023-04 | $7.64 | $5.61 | $2.03 | 17,869.8 | -3.21% |
| 2023-03 | $8.90 | $6.11 | $2.79 | 17,005.8 | -31.27% |
| 2023-02 | $9.59 | $7.60 | $1.99 | 11,529.8 | +15.53% |
| 2023-01 | $9.20 | $7.01 | $2.19 | 31,558.0 | +9.98% |
0.39%
자본화:
|
볼륨(24시간):