Exela Technologies Inc. (XELA)
0.69
0.02 (2.99%)
At close: Jan 17, 2025, 2:59 PM
1.20
73.91%
After-hours Nov 07, 2024, 07:57 PM EST
XELA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.80 | 0.90 | 0.67 | 0.69 | 0.02 | 2.99% | 15,505 |
| 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 |
| Dec 13, 2024 | 1.10 | 1.21 | 1.06 | 1.20 | -0.01 | -0.83% | 37,215 |
| Dec 12, 2024 | 1.20 | 1.24 | 1.10 | 1.21 | 0.01 | 0.83% | 17,117 |
| Dec 11, 2024 | 1.13 | 1.20 | 1.05 | 1.20 | 0.05 | 4.35% | 101,481 |
| Dec 10, 2024 | 1.19 | 1.21 | 1.05 | 1.15 | -0.15 | -11.54% | 43,536 |
| Dec 9, 2024 | 1.30 | 1.30 | 1.22 | 1.30 | 0.00 | 0.00% | 30,464 |
| Dec 6, 2024 | 1.25 | 1.39 | 1.20 | 1.30 | -0.04 | -2.99% | 45,547 |
| Dec 5, 2024 | 1.30 | 1.38 | 1.11 | 1.34 | 0.04 | 3.08% | 48,303 |
| Dec 4, 2024 | 1.25 | 1.38 | 1.25 | 1.30 | 0.04 | 3.17% | 48,084 |
| Dec 3, 2024 | 1.32 | 1.33 | 1.19 | 1.26 | -0.06 | -4.55% | 26,591 |
| Dec 2, 2024 | 1.10 | 1.35 | 1.10 | 1.32 | 0.00 | 0.00% | 58,980 |
| Nov 29, 2024 | 1.23 | 1.39 | 1.06 | 1.32 | 0.01 | 0.76% | 48,852 |
| Nov 27, 2024 | 1.16 | 1.39 | 1.09 | 1.31 | 0.01 | 0.77% | 29,583 |
| Nov 26, 2024 | 1.15 | 1.34 | 1.09 | 1.30 | 0.14 | 12.07% | 80,644 |
| Nov 25, 2024 | 1.10 | 1.17 | 0.99 | 1.16 | 0.06 | 5.45% | 35,102 |
| Nov 22, 2024 | 1.01 | 1.12 | 0.99 | 1.10 | 0.02 | 1.85% | 34,471 |
| Nov 21, 2024 | 1.10 | 1.15 | 0.99 | 1.08 | 0.00 | 0.00% | 43,838 |
| Nov 20, 2024 | 1.08 | 1.09 | 1.00 | 1.08 | 0.00 | 0.00% | 49,749 |
| Nov 19, 2024 | 1.06 | 1.20 | 1.06 | 1.08 | -0.10 | -8.47% | 146,019 |
| Nov 18, 2024 | 1.15 | 1.21 | 1.00 | 1.18 | 0.00 | 0.00% | 117,316 |
| Nov 15, 2024 | 1.12 | 1.20 | 1.12 | 1.18 | 0.02 | 1.72% | 48,589 |
| Nov 14, 2024 | 1.06 | 1.20 | 1.06 | 1.16 | 0.02 | 1.75% | 66,114 |
| Nov 13, 2024 | 1.09 | 1.18 | 1.05 | 1.14 | 0.03 | 2.70% | 95,761 |
| Nov 12, 2024 | 1.02 | 1.15 | 1.02 | 1.11 | 0.04 | 3.74% | 135,807 |
| Nov 11, 2024 | 1.18 | 1.23 | 1.05 | 1.07 | -0.14 | -11.57% | 410,659 |
| Nov 8, 2024 | 1.29 | 1.30 | 1.05 | 1.21 | 0.06 | 5.22% | 411,827 |
| Nov 7, 2024 | 1.50 | 1.50 | 1.12 | 1.15 | -0.83 | -41.92% | 2,595,151 |
| Nov 6, 2024 | 2.00 | 2.02 | 1.95 | 1.98 | -0.01 | -0.50% | 169,200 |
| Nov 5, 2024 | 1.98 | 2.00 | 1.93 | 1.99 | 0.03 | 1.53% | 67,800 |