XWELL, Inc. - Common Stock (XWEL)

Last Price0.6810

Change-0.0345 (-4.82%)

NASDAQ · Last Trade: Nov 3rd, 3:54 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For XWELL, Inc. - Common Stock (XWEL)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	0.70	0.74	0.70	0.72	28,443	0.72
10/30/2026	0.69	0.72	0.69	0.69	35,167	0.69
10/29/2026	0.74	0.74	0.69	0.69	21,563	0.69
10/28/2026	0.74	0.75	0.70	0.75	48,394	0.75
10/27/2026	0.73	0.76	0.69	0.74	25,661	0.74
10/26/2026	0.71	0.77	0.71	0.75	57,365	0.75
10/23/2026	0.67	0.72	0.67	0.68	36,146	0.68
10/22/2026	0.70	0.73	0.68	0.68	40,639	0.68
10/21/2026	0.68	0.80	0.66	0.70	167,167	0.70
10/20/2026	0.69	0.74	0.65	0.65	86,085	0.65
10/19/2026	0.73	0.75	0.57	0.72	57,833	0.72
10/16/2026	0.76	0.77	0.73	0.73	28,994	0.73
10/15/2026	0.72	0.75	0.69	0.75	85,639	0.75
10/14/2026	0.79	0.79	0.72	0.73	58,141	0.73
10/13/2026	0.83	0.83	0.77	0.79	86,056	0.79
10/12/2026	0.82	0.95	0.82	0.82	84,234	0.82
10/09/2026	0.94	0.95	0.82	0.82	110,222	0.82
10/08/2026	0.92	0.94	0.89	0.92	32,229	0.92
10/07/2026	0.86	0.94	0.81	0.90	65,518	0.90
10/06/2026	0.81	0.84	0.80	0.80	27,728	0.80
10/05/2026	0.82	0.83	0.81	0.82	36,096	0.82
10/02/2026	0.84	0.85	0.82	0.84	41,198	0.84
10/01/2026	0.83	0.84	0.81	0.82	54,025	0.82
9/30/2026	0.85	0.89	0.84	0.84	20,136	0.84
9/29/2026	0.88	0.90	0.83	0.86	30,481	0.86
9/28/2026	0.89	0.90	0.89	0.90	40,466	0.90
9/25/2026	0.89	0.92	0.89	0.89	25,703	0.89
9/24/2026	0.88	0.95	0.88	0.89	34,334	0.89
9/23/2026	0.89	0.91	0.89	0.90	27,053	0.90
9/22/2026	0.91	0.91	0.89	0.89	20,270	0.89
9/21/2026	0.90	0.91	0.90	0.91	11,699	0.91
9/18/2026	0.90	0.91	0.90	0.90	42,387	0.90
9/17/2026	0.90	0.91	0.90	0.91	27,377	0.91
9/16/2026	0.90	0.91	0.90	0.91	15,904	0.91
9/15/2026	0.90	0.93	0.90	0.90	11,172	0.90
9/14/2026	0.94	0.97	0.92	0.93	32,679	0.93
9/11/2026	0.95	0.96	0.95	0.96	5,441	0.96
9/10/2026	0.96	0.96	0.94	0.94	26,756	0.94
9/09/2026	0.96	0.99	0.93	0.93	76,465	0.93
9/08/2026	0.96	0.97	0.92	0.96	26,851	0.96
9/04/2026	0.96	0.98	0.96	0.98	16,438	0.98
9/03/2026	0.95	0.97	0.94	0.97	18,752	0.97
9/02/2026	0.97	0.97	0.95	0.97	13,678	0.97
9/01/2026	0.95	0.97	0.93	0.95	20,091	0.95
8/31/2026	0.97	1.00	0.91	0.91	76,790	0.91
8/28/2026	1.00	1.04	0.98	1.01	35,483	1.01
8/27/2026	1.00	1.04	0.99	0.99	23,664	0.99
8/26/2026	1.03	1.17	0.96	1.00	158,376	1.00
8/25/2026	1.03	1.03	0.99	1.01	25,079	1.01
8/24/2026	1.01	1.04	0.98	1.00	45,786	1.00
8/21/2026	0.93	1.07	0.93	1.04	114,416	1.04
8/20/2026	0.90	0.94	0.90	0.93	13,424	0.93
8/19/2026	0.90	0.96	0.87	0.95	20,676	0.95
8/18/2026	0.93	0.96	0.92	0.94	23,559	0.94
8/17/2026	0.95	0.99	0.93	0.93	27,401	0.93
8/14/2026	0.97	1.01	0.96	0.98	10,952	0.98
8/13/2026	1.01	1.03	0.95	1.01	8,246	1.01
8/12/2026	0.95	1.03	0.95	1.03	25,070	1.03
8/11/2026	0.96	0.99	0.93	0.99	40,210	0.99
8/10/2026	1.01	1.04	0.95	0.95	48,236	0.95
8/07/2026	1.04	1.09	1.00	1.02	36,971	1.02
8/06/2026	1.02	1.08	1.02	1.08	24,627	1.08
8/05/2026	1.06	1.06	1.00	1.00	17,767	1.00
8/04/2026	1.05	1.07	1.03	1.04	35,458	1.04
8/03/2026	0.97	1.09	0.97	1.09	27,916	1.09