Get the Stockscreener App
1.37
5.52%
-0.08
Xwell Inc Stock (XWEL) Price History
The historical daily chart and data for Xwell Inc stock (XWEL), show that the latest closing stock price as of November 27, 2024, is $1.37.
- Xwell Inc all-time high stock price is $2.70, occurred on June 14, 2024.
- The lowest Xwell Inc stock price recorded was $0.1034 on September 27, 2023. Since then, Xwell Inc's stock price has risen over 1,225% to $1.37 now.
- The 52-week high stock price for XWEL is $2.70, representing a 97.08% increase from the current share price, occurred on June 14, 2024.
- The 52-week low stock price for XWEL is $1.26, indicating a -8.03% decrease from the current share price, occurred on January 17, 2024.
The table below shows more information about XWEL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.45 | $1.34 | $0.1105 | 36,697.0 | -5.52% |
| Nov 26, 2024 | $1.51 | $1.41 | $0.10 | 18,946.0 | +1.40% |
| Nov 25, 2024 | $1.53 | $1.41 | $0.12 | 27,733.0 | -4.67% |
| Nov 22, 2024 | $1.55 | $1.38 | $0.1695 | 32,159.0 | +3.69% |
| Nov 21, 2024 | $1.50 | $1.41 | $0.0851 | 14,321.0 | -2.91% |
| Nov 20, 2024 | $1.52 | $1.48 | $0.04 | 3,442.0 | -1.97% |
| Nov 19, 2024 | $1.56 | $1.51 | $0.05 | 19,903.0 | -2.56% |
| Nov 18, 2024 | $1.65 | $1.53 | $0.12 | 32,477.0 | -5.73% |
| Nov 15, 2024 | $1.73 | $1.62 | $0.11 | 7,260.0 | -1.50% |
| Nov 14, 2024 | $1.77 | $1.68 | $0.0897 | 11,728.0 | -1.25% |
| Nov 13, 2024 | $1.79 | $1.66 | $0.1319 | 12,506.0 | -1.66% |
| Nov 12, 2024 | $1.75 | $1.60 | $0.1429 | 27,288.0 | +5.10% |
| Nov 11, 2024 | $1.72 | $1.65 | $0.074 | 23,630.0 | -2.60% |
| Nov 08, 2024 | $1.74 | $1.68 | $0.062 | 14,197.0 | +1.20% |
| Nov 07, 2024 | $1.75 | $1.66 | $0.09 | 6,695.0 | -1.70% |
| Nov 06, 2024 | $1.74 | $1.66 | $0.08 | 11,687.0 | -2.93% |
| Nov 05, 2024 | $1.79 | $1.68 | $0.1101 | 11,268.0 | +0.28% |
| Nov 04, 2024 | $1.80 | $1.74 | $0.0623 | 1,833.0 | +1.36% |
| Nov 01, 2024 | $1.81 | $1.70 | $0.11 | 8,887.0 | -3.82% |
| Oct 31, 2024 | $1.82 | $1.70 | $0.12 | 9,574.0 | -2.19% |
| Oct 30, 2024 | $1.83 | $1.72 | $0.11 | 4,563.0 | +3.10% |
| Oct 29, 2024 | $1.82 | $1.77 | $0.05 | 1,938.0 | -1.93% |
Xwell Inc Stock (XWEL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xwell Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XWEL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xwell Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xwell Inc Stock (XWEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.81 | $1.34 | $0.47 | 359,354.0 | -23.46% |
| Oct, 2024 | $1.90 | $1.60 | $0.30 | 239,513.0 | +3.47% |
| Sep, 2024 | $1.98 | $1.57 | $0.41 | 283,271.0 | -8.95% |
| Aug, 2024 | $2.41 | $1.75 | $0.66 | 1,309,863.0 | -7.31% |
| Jul, 2024 | $2.70 | $1.63 | $1.07 | 504,238.0 | +13.89% |
| Jun, 2024 | $2.70 | $1.49 | $1.21 | 446,782.0 | +15.38% |
| May, 2024 | $2.00 | $1.45 | $0.55 | 199,744.0 | -12.35% |
| Apr, 2024 | $1.94 | $1.32 | $0.6203 | 237,039.0 | +5.32% |
| Mar, 2024 | $2.22 | $1.58 | $0.6471 | 370,734.0 | -17.56% |
| Feb, 2024 | $2.21 | $1.45 | $0.7628 | 177,862.0 | +37.58% |
| Jan, 2024 | $1.84 | $1.26 | $0.58 | 220,916.0 | -14.37% |
Xwell Inc Stock (XWEL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.38 | $1.64 | $0.739 | 532,645.0 | -26.89% |
| Nov, 2023 | $2.44 | $1.39 | $1.05 | 435,889.0 | +56.58% |
| Oct, 2023 | $2.54 | $1.48 | $1.07 | 462,672.0 | -32.44% |
| Sep, 2023 | $2.43 | $0.1034 | $2.33 | 9,408,181.0 | +1,150% |
| Aug, 2023 | $0.2994 | $0.171 | $0.1284 | 11,938,296.0 | -36.17% |
| Jul, 2023 | $0.32 | $0.20 | $0.12 | 5,336,036.0 | +40.51% |
| Jun, 2023 | $0.2853 | $0.1994 | $0.0859 | 3,832,067.0 | -13.53% |
| May, 2023 | $0.303 | $0.2192 | $0.0838 | 3,477,718.0 | -5.27% |
| Apr, 2023 | $0.37 | $0.23 | $0.14 | 4,829,453.0 | -32.11% |
| Mar, 2023 | $0.40 | $0.35 | $0.05 | 1,828,402.0 | +0.00% |
1.43%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):