Stockscreener 앱 받기
1.07
5.31%
-0.06
시장 영업 전:
1.03
-0.04
-3.74%
Xcel Brands Inc 주식 (XELB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.13 | $1.03 | $0.0987 | 408,865.0 | -5.31% |
| 2025-08-07 | $1.30 | $1.10 | $0.20 | 900,872.0 | -19.86% |
| 2025-08-06 | $1.43 | $1.24 | $0.19 | 20,274,759.0 | +24.78% |
| 2025-08-05 | $1.16 | $1.09 | $0.07 | 69,516.0 | -2.59% |
| 2025-08-04 | $1.20 | $1.05 | $0.15 | 122,262.0 | +5.45% |
| 2025-08-01 | $1.17 | $1.02 | $0.145 | 695,067.0 | -19.12% |
| 2025-07-31 | $1.45 | $1.31 | $0.14 | 65,347.0 | -5.88% |
| 2025-07-30 | $1.69 | $1.43 | $0.2598 | 60,871.0 | -6.77% |
| 2025-07-29 | $1.58 | $1.52 | $0.0597 | 20,594.0 | -0.37% |
| 2025-07-28 | $1.57 | $1.50 | $0.0749 | 12,352.0 | -0.26% |
| 2025-07-25 | $1.56 | $1.50 | $0.06 | 21,482.0 | +1.95% |
| 2025-07-24 | $1.57 | $1.52 | $0.05 | 23,768.0 | -1.92% |
| 2025-07-23 | $1.56 | $1.54 | $0.0248 | 8,566.0 | -1.89% |
| 2025-07-22 | $1.68 | $1.51 | $0.17 | 184,967.0 | +0.63% |
| 2025-07-21 | $1.75 | $1.48 | $0.2684 | 154,841.0 | +1.28% |
| 2025-07-18 | $1.62 | $1.52 | $0.10 | 102,108.0 | -1.89% |
| 2025-07-17 | $1.66 | $1.54 | $0.121 | 97,664.0 | -1.24% |
| 2025-07-16 | $1.62 | $1.47 | $0.15 | 70,598.0 | -0.62% |
| 2025-07-15 | $1.74 | $1.56 | $0.18 | 217,623.0 | -2.41% |
| 2025-07-14 | $1.84 | $1.48 | $0.3576 | 3,780,913.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.43 | $1.02 | $0.41 | 22,880,206.0 | -21.32% |
| 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% |
0.37%
0.65%
자본화:
|
볼륨(24시간):