Get the Stockscreener App
0.8401
6.14%
0.0486
After Hours:
.84
-0.000100
-0.01%
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 May 05, 2025, is $0.8401.
- 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 712.48% to $0.8401 now.
- The 52-week high stock price for XWEL is $2.70, representing a 221.39% increase from the current share price, occurred on June 14, 2024.
- The 52-week low stock price for XWEL is $0.7002, indicating a -16.65% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| May 05, 2025 | $0.85 | $0.763 | $0.087 | 13,873.0 | +6.14% |
| May 02, 2025 | $0.82 | $0.7512 | $0.0688 | 10,334.0 | +1.47% |
| May 01, 2025 | $0.80 | $0.7389 | $0.0611 | 3,796.0 | +2.50% |
| Apr 30, 2025 | $0.82 | $0.761 | $0.059 | 11,687.0 | -7.35% |
| Apr 29, 2025 | $0.8214 | $0.751 | $0.0704 | 7,461.0 | +5.10% |
| Apr 28, 2025 | $0.85 | $0.78 | $0.07 | 7,061.0 | +0.57% |
| Apr 25, 2025 | $0.8005 | $0.77 | $0.0305 | 6,511.0 | -2.86% |
| Apr 24, 2025 | $0.855 | $0.7501 | $0.1049 | 10,965.0 | +3.90% |
| Apr 23, 2025 | $0.78 | $0.74 | $0.04 | 7,554.0 | +1.99% |
| Apr 22, 2025 | $0.7733 | $0.727 | $0.0463 | 10,000.0 | +0.67% |
| Apr 21, 2025 | $0.789 | $0.75 | $0.039 | 13,777.0 | -4.46% |
| Apr 17, 2025 | $0.796 | $0.75 | $0.046 | 4,606.0 | +4.67% |
| Apr 16, 2025 | $0.8498 | $0.75 | $0.0998 | 5,371.0 | -0.28% |
| Apr 15, 2025 | $0.8799 | $0.75 | $0.1299 | 7,599.0 | -1.81% |
| Apr 14, 2025 | $0.874 | $0.766 | $0.108 | 9,544.0 | -1.26% |
| Apr 11, 2025 | $0.888 | $0.7521 | $0.1359 | 93,685.0 | -11.84% |
| Apr 10, 2025 | $0.9996 | $0.75 | $0.2496 | 158,960.0 | +18.76% |
| Apr 09, 2025 | $1.09 | $0.7002 | $0.3898 | 260,009.0 | -13.84% |
| Apr 08, 2025 | $0.86 | $0.83 | $0.03 | 1,845.0 | -0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.85 | $0.7389 | $0.1111 | 41,876.0 | +10.39% |
| Apr, 2025 | $1.09 | $0.7002 | $0.3898 | 759,143.0 | -25.39% |
| Mar, 2025 | $1.33 | $0.7392 | $0.5908 | 1,910,698.0 | -5.56% |
| Feb, 2025 | $1.27 | $1.04 | $0.23 | 216,266.0 | -13.60% |
| Jan, 2025 | $1.69 | $1.15 | $0.54 | 495,378.0 | -17.22% |
Xwell Inc Stock (XWEL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.00 | $1.26 | $0.74 | 4,679,507.0 | +13.87% |
| Nov, 2024 | $1.81 | $1.31 | $0.50 | 335,242.0 | -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% |
0.34%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):