Skip to main content
Exela Technologies, Inc. (XELA)
OTCMKTS · Delayed Price · Currency is USD
0.560
-0.075 (-11.81%)
Feb 21, 2025, 3:50 PM EST

Exela Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.630.640.560.560.561.82%2,635
Feb 20, 20250.640.650.540.550.55-9.84%8,603
Feb 19, 20250.510.630.510.610.6110.91%19,314
Feb 18, 20250.520.630.470.550.551.85%70,799
Feb 14, 20250.540.550.480.540.54-11,518
Feb 13, 20250.480.550.460.540.54-1.82%32,388
Feb 12, 20250.500.550.490.550.553.77%19,325
Feb 11, 20250.540.540.480.530.5311.67%3,923
Feb 10, 20250.470.540.470.470.47-3.14%3,960
Feb 7, 20250.500.560.490.490.49-10.11%110,754
Feb 6, 20250.570.610.550.550.55-9.15%5,692
Feb 5, 20250.530.610.530.600.607.14%9,970
Feb 4, 20250.520.590.510.560.56-5.08%53,981
Feb 3, 20250.640.650.540.590.59-9.23%50,624
Jan 31, 20250.650.650.630.650.650.02%9,773
Jan 30, 20250.700.700.630.650.651.55%6,613
Jan 29, 20250.640.770.630.640.64-9.22%15,497
Jan 28, 20250.630.830.630.700.70-6.00%29,133
Jan 27, 20250.700.750.610.750.7511.44%31,439
Jan 24, 20250.610.700.610.670.673.54%32,795
Jan 23, 20250.610.680.610.650.65-16,862
Jan 22, 20250.660.740.600.650.65-4.37%24,144
Jan 21, 20250.800.800.580.680.68-0.04%37,213
Jan 17, 20250.670.900.670.680.681.49%53,759
Jan 16, 20250.630.860.630.670.676.26%40,426
Jan 15, 20250.650.730.630.630.63-3.00%14,211
Jan 14, 20250.650.750.570.650.653.17%23,709
Jan 13, 20250.720.750.600.630.63-14.86%36,470
Jan 10, 20250.651.000.590.740.745.71%77,814
Jan 8, 20251.041.040.250.700.70-34.58%303,893
Jan 7, 20251.061.181.031.071.07-5.31%20,664
Jan 6, 20251.151.191.011.131.132.73%32,804
Jan 3, 20251.051.181.051.101.10-21,427
Jan 2, 20251.101.150.931.101.10-0.90%32,140
Dec 31, 20241.051.111.021.111.119.90%51,081
Dec 30, 20241.151.210.991.011.01-15.83%54,062
Dec 27, 20241.161.211.151.201.20-2.44%12,422
Dec 26, 20241.101.231.101.231.2311.82%48,708
Dec 24, 20241.101.151.101.101.10-8.33%12,049
Dec 23, 20241.091.231.061.201.20-17,263
Dec 20, 20241.201.291.121.201.20-16,348
Dec 19, 20241.101.211.101.201.202.56%20,845
Dec 18, 20241.071.351.071.171.17-2.50%21,524
Dec 17, 20241.101.221.071.201.20-0.41%36,164
Dec 16, 20241.121.231.071.211.210.42%48,038
Dec 13, 20241.101.211.061.201.20-1.15%37,215
Dec 12, 20241.201.241.101.211.211.17%17,117
Dec 11, 20241.131.201.051.201.204.35%101,480
Dec 10, 20241.191.211.051.151.15-11.54%43,516
Dec 9, 20241.301.301.221.301.30-30,344
Dec 6, 20241.251.391.201.301.30-2.84%45,547
Dec 5, 20241.301.381.111.341.342.92%48,303
Dec 4, 20241.251.381.251.301.303.17%47,982
Dec 3, 20241.321.331.191.261.26-4.55%26,576
Dec 2, 20241.101.351.101.321.32-58,784
Nov 29, 20241.231.391.061.321.320.76%48,813
Nov 27, 20241.161.391.091.311.310.77%29,552
Nov 26, 20241.151.341.091.301.3012.07%80,644
Nov 25, 20241.101.170.991.161.165.45%34,635
Nov 22, 20241.011.120.991.101.101.85%34,470
Nov 21, 20241.101.150.991.081.08-43,838
Nov 20, 20241.081.091.001.081.08-49,748
Nov 19, 20241.061.201.061.081.08-8.47%146,019
Nov 18, 20241.151.211.001.181.18-117,254
Nov 15, 20241.121.201.121.181.181.72%48,589
Nov 14, 20241.061.201.061.161.161.75%66,112
Nov 13, 20241.091.181.051.141.142.70%95,661
Nov 12, 20241.021.151.021.111.113.74%135,756
Nov 11, 20241.181.231.051.071.07-11.57%410,556
Nov 8, 20241.291.301.051.211.215.22%461,795
Nov 7, 20241.501.501.121.151.15-41.92%2,595,151
Nov 6, 20242.002.021.951.981.98-0.50%169,150
Nov 5, 20241.982.001.931.991.991.53%67,782
Nov 4, 20241.872.001.851.961.963.70%190,675
Nov 1, 20241.921.931.891.891.89-1.56%46,969
Oct 31, 20241.931.961.911.921.92-0.52%62,142
Oct 30, 20241.951.961.921.931.93-2.03%50,781
Oct 29, 20241.951.991.951.971.97-67,638
Oct 28, 20242.002.031.971.971.97-0.51%54,971
Oct 25, 20241.962.001.951.981.98-45,879
Oct 24, 20241.972.001.951.981.98-40,293
Oct 23, 20241.952.051.951.981.98-0.50%73,884
Oct 22, 20241.982.021.951.991.991.02%62,711
Oct 21, 20242.002.021.961.971.97-58,307
Oct 18, 20241.992.061.971.971.97-0.51%77,760
Oct 17, 20242.072.081.981.981.98-5.26%48,845
Oct 16, 20242.092.092.032.092.090.48%23,984
Oct 15, 20242.072.102.032.082.080.48%35,579
Oct 14, 20242.062.102.022.072.071.47%40,907
Oct 11, 20241.982.171.952.042.043.55%265,263
Oct 10, 20242.032.041.961.971.97-2.96%33,178
Oct 9, 20242.032.052.002.032.030.50%21,953
Oct 8, 20242.092.112.022.022.02-3.35%25,838
Oct 7, 20242.062.102.052.092.091.46%16,534
Oct 4, 20241.982.151.982.062.064.57%79,170
Oct 3, 20242.012.011.951.971.97-1.50%48,053
Oct 2, 20242.022.071.962.002.00-0.99%31,272
Oct 1, 20242.082.081.972.022.02-1.94%36,157
Sep 30, 20242.082.142.002.062.06-2.83%34,279
Sep 27, 20242.152.192.072.122.12-2.30%41,465