Exela Technologies Inc. (XELA)
0.55
-0.03 (-5.17%)
At close: Apr 04, 2025, 10:40 AM
Exela Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.47 | 0.60 | 0.28 | 0.58 | -0.02 | -3.33% | 61,348 |
| Apr 2, 2025 | 0.47 | 0.60 | 0.44 | 0.60 | 0.14 | 30.43% | 33,600 |
| Apr 1, 2025 | 0.46 | 0.59 | 0.46 | 0.46 | 0.01 | 2.22% | 15,800 |
| Mar 31, 2025 | 0.44 | 0.54 | 0.44 | 0.45 | 0.01 | 2.27% | 6,000 |
| Mar 28, 2025 | 0.55 | 0.55 | 0.44 | 0.44 | -0.06 | -12.00% | 3,300 |
| Mar 27, 2025 | 0.48 | 0.50 | 0.43 | 0.50 | 0.03 | 6.38% | 16,000 |
| Mar 26, 2025 | 0.48 | 0.52 | 0.47 | 0.47 | -0.03 | -6.00% | 3,400 |
| Mar 25, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.00 | 0.00% | 6,200 |
| Mar 24, 2025 | 0.53 | 0.54 | 0.46 | 0.50 | 0.01 | 2.04% | 30,800 |
| Mar 21, 2025 | 0.47 | 0.54 | 0.46 | 0.49 | 0.02 | 4.26% | 22,300 |
| Mar 20, 2025 | 0.52 | 0.52 | 0.46 | 0.47 | -0.05 | -9.62% | 5,300 |
| Mar 19, 2025 | 0.47 | 0.54 | 0.46 | 0.52 | 0.06 | 13.04% | 4,700 |
| Mar 18, 2025 | 0.55 | 0.60 | 0.46 | 0.46 | 0.00 | 0.00% | 12,400 |
| Mar 17, 2025 | 0.46 | 0.66 | 0.43 | 0.46 | 0.03 | 6.98% | 6,700 |
| Mar 14, 2025 | 0.46 | 0.59 | 0.43 | 0.43 | -0.01 | -2.27% | 18,200 |
| Mar 13, 2025 | 0.48 | 0.54 | 0.43 | 0.44 | -0.07 | -13.73% | 34,700 |
| Mar 12, 2025 | 0.55 | 0.55 | 0.46 | 0.51 | 0.00 | 0.00% | 6,600 |
| Mar 11, 2025 | 0.55 | 0.60 | 0.42 | 0.51 | -0.06 | -10.53% | 65,200 |
| Mar 10, 2025 | 0.64 | 0.67 | 0.42 | 0.57 | -0.10 | -14.93% | 55,600 |
| Mar 7, 2025 | 0.44 | 0.67 | 0.43 | 0.67 | 0.24 | 55.81% | 61,900 |
| Mar 6, 2025 | 0.47 | 0.52 | 0.42 | 0.43 | -0.06 | -12.24% | 19,300 |
| Mar 5, 2025 | 0.44 | 0.51 | 0.42 | 0.49 | 0.06 | 13.95% | 30,200 |
| Mar 4, 2025 | 0.44 | 0.44 | 0.36 | 0.43 | -0.08 | -15.69% | 97,700 |
| Mar 3, 2025 | 0.62 | 0.62 | 0.44 | 0.51 | -0.01 | -1.92% | 11,600 |
| Feb 28, 2025 | 0.56 | 0.64 | 0.51 | 0.52 | -0.08 | -13.33% | 10,600 |
| 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 |