Exela Technologies Inc. (XELA)
0.47
-0.05 (-8.74%)
At close: Mar 03, 2025, 12:30 PM
XELA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.56 | 0.60 | 0.51 | 0.52 | -0.08 | -13.33% | 5,372 |
| Feb 27, 2025 | 0.59 | 0.60 | 0.42 | 0.60 | 0.12 | 25.00% | 17,400 |
| Feb 26, 2025 | 0.52 | 0.62 | 0.47 | 0.48 | -0.03 | -5.88% | 6,900 |
| Feb 25, 2025 | 0.56 | 0.63 | 0.51 | 0.51 | -0.08 | -13.56% | 10,900 |
| Feb 24, 2025 | 0.63 | 0.63 | 0.56 | 0.59 | 0.03 | 5.36% | 9,300 |
| Feb 21, 2025 | 0.62 | 0.64 | 0.56 | 0.56 | 0.01 | 1.82% | 2,600 |
| Feb 20, 2025 | 0.64 | 0.65 | 0.54 | 0.55 | -0.06 | -9.84% | 8,600 |
| Feb 19, 2025 | 0.51 | 0.63 | 0.51 | 0.61 | 0.06 | 10.91% | 19,300 |
| Feb 18, 2025 | 0.52 | 0.63 | 0.47 | 0.55 | 0.01 | 1.85% | 70,800 |
| Feb 14, 2025 | 0.54 | 0.55 | 0.48 | 0.54 | 0.00 | 0.00% | 11,500 |
| Feb 13, 2025 | 0.48 | 0.55 | 0.46 | 0.54 | -0.01 | -1.82% | 32,400 |
| Feb 12, 2025 | 0.50 | 0.55 | 0.49 | 0.55 | 0.02 | 3.77% | 19,325 |
| Feb 11, 2025 | 0.54 | 0.54 | 0.48 | 0.53 | 0.06 | 12.77% | 3,923 |
| Feb 10, 2025 | 0.47 | 0.54 | 0.47 | 0.47 | -0.02 | -4.08% | 3,960 |
| Feb 7, 2025 | 0.50 | 0.56 | 0.49 | 0.49 | -0.06 | -10.91% | 110,754 |
| Feb 6, 2025 | 0.56 | 0.61 | 0.55 | 0.55 | -0.05 | -8.33% | 5,692 |
| Feb 5, 2025 | 0.53 | 0.61 | 0.53 | 0.60 | 0.04 | 7.14% | 9,970 |
| Feb 4, 2025 | 0.52 | 0.59 | 0.51 | 0.56 | -0.03 | -5.08% | 53,981 |
| Feb 3, 2025 | 0.64 | 0.65 | 0.54 | 0.59 | -0.06 | -9.23% | 50,792 |
| Jan 31, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.00 | 0.00% | 9,773 |
| Jan 30, 2025 | 0.70 | 0.70 | 0.63 | 0.65 | 0.01 | 1.56% | 6,614 |
| Jan 29, 2025 | 0.64 | 0.77 | 0.63 | 0.64 | -0.06 | -8.57% | 15,498 |
| Jan 28, 2025 | 0.63 | 0.82 | 0.63 | 0.70 | -0.05 | -6.67% | 29,141 |
| Jan 27, 2025 | 0.70 | 0.75 | 0.61 | 0.75 | 0.08 | 11.94% | 31,439 |
| Jan 24, 2025 | 0.61 | 0.70 | 0.61 | 0.67 | 0.02 | 3.08% | 32,795 |
| Jan 23, 2025 | 0.61 | 0.68 | 0.61 | 0.65 | 0.00 | 0.00% | 16,957 |
| Jan 22, 2025 | 0.66 | 0.74 | 0.60 | 0.65 | -0.03 | -4.41% | 24,281 |
| Jan 21, 2025 | 0.80 | 0.80 | 0.58 | 0.68 | -0.22 | -24.44% | 37,213 |
| Jan 17, 2025 | 0.67 | 0.90 | 0.67 | 0.90 | 0.23 | 34.33% | 53,759 |
| Jan 16, 2025 | 0.63 | 0.86 | 0.63 | 0.67 | 0.04 | 6.35% | 40,426 |
| Jan 15, 2025 | 0.65 | 0.73 | 0.63 | 0.63 | -0.02 | -3.08% | 14,673 |
| Jan 14, 2025 | 0.65 | 0.75 | 0.57 | 0.65 | 0.02 | 3.17% | 23,709 |
| Jan 13, 2025 | 0.72 | 0.75 | 0.60 | 0.63 | -0.11 | -14.86% | 36,470 |
| Jan 10, 2025 | 0.65 | 1.00 | 0.59 | 0.74 | 0.04 | 5.71% | 77,816 |
| Jan 8, 2025 | 1.04 | 1.04 | 0.25 | 0.70 | -0.37 | -34.58% | 303,895 |
| Jan 7, 2025 | 1.06 | 1.18 | 1.03 | 1.07 | -0.06 | -5.31% | 20,664 |
| Jan 6, 2025 | 1.15 | 1.19 | 1.01 | 1.13 | 0.03 | 2.73% | 33,290 |
| Jan 3, 2025 | 1.05 | 1.18 | 1.05 | 1.10 | 0.00 | 0.00% | 21,427 |
| Jan 2, 2025 | 1.10 | 1.15 | 0.93 | 1.10 | -0.01 | -0.90% | 32,140 |
| Dec 31, 2024 | 1.05 | 1.11 | 1.02 | 1.11 | 0.10 | 9.90% | 51,081 |
| Dec 30, 2024 | 1.15 | 1.21 | 0.99 | 1.01 | -0.19 | -15.83% | 54,062 |
| Dec 27, 2024 | 1.16 | 1.20 | 1.15 | 1.20 | -0.03 | -2.44% | 12,511 |
| Dec 26, 2024 | 1.10 | 1.23 | 1.10 | 1.23 | 0.13 | 11.82% | 48,708 |
| Dec 24, 2024 | 1.10 | 1.15 | 1.10 | 1.10 | -0.10 | -8.33% | 12,049 |
| Dec 23, 2024 | 1.08 | 1.23 | 1.06 | 1.20 | 0.00 | 0.00% | 17,266 |
| Dec 20, 2024 | 1.20 | 1.29 | 1.12 | 1.20 | 0.00 | 0.00% | 16,350 |
| Dec 19, 2024 | 1.10 | 1.21 | 1.10 | 1.20 | 0.03 | 2.56% | 20,846 |
| Dec 18, 2024 | 1.07 | 1.35 | 1.07 | 1.17 | -0.03 | -2.50% | 21,525 |
| Dec 17, 2024 | 1.10 | 1.22 | 1.07 | 1.20 | 0.00 | 0.00% | 36,175 |
| Dec 16, 2024 | 1.12 | 1.23 | 1.07 | 1.20 | 0.00 | 0.00% | 48,045 |