Exela Technologies, Inc. (XELA)
OTCMKTS
· Delayed Price · Currency is USD
0.3975
-0.0525 (-11.67%)
Apr 21, 2025, 2:42 PM EDT
Exela Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -21.63% | 2,348 |
Apr 17, 2025 | 0.44 | 0.46 | 0.40 | 0.46 | 0.46 | 12.20% | 14,605 |
Apr 16, 2025 | 0.38 | 0.44 | 0.38 | 0.41 | 0.41 | -0.01% | 7,251 |
Apr 15, 2025 | 0.40 | 0.45 | 0.34 | 0.41 | 0.41 | -2.37% | 15,903 |
Apr 14, 2025 | 0.41 | 0.49 | 0.40 | 0.42 | 0.42 | -14.20% | 13,421 |
Apr 11, 2025 | 0.47 | 0.51 | 0.39 | 0.49 | 0.49 | 1.98% | 16,543 |
Apr 10, 2025 | 0.41 | 0.51 | 0.39 | 0.48 | 0.48 | 17.07% | 22,442 |
Apr 9, 2025 | 0.53 | 0.53 | 0.35 | 0.41 | 0.41 | -18.00% | 41,420 |
Apr 8, 2025 | 0.48 | 0.53 | 0.35 | 0.50 | 0.50 | 21.95% | 14,736 |
Apr 7, 2025 | 0.55 | 0.59 | 0.37 | 0.41 | 0.41 | -28.07% | 92,637 |
Apr 4, 2025 | 0.31 | 0.58 | 0.31 | 0.57 | 0.57 | 41.65% | 13,941 |
Apr 3, 2025 | 0.47 | 0.60 | 0.28 | 0.40 | 0.40 | -32.93% | 126,032 |
Apr 2, 2025 | 0.47 | 0.60 | 0.44 | 0.60 | 0.60 | 30.34% | 33,591 |
Apr 1, 2025 | 0.46 | 0.59 | 0.46 | 0.46 | 0.46 | 2.30% | 15,793 |
Mar 31, 2025 | 0.44 | 0.54 | 0.44 | 0.45 | 0.45 | 1.58% | 6,009 |
Mar 28, 2025 | 0.55 | 0.55 | 0.44 | 0.44 | 0.44 | -11.40% | 3,254 |
Mar 27, 2025 | 0.48 | 0.50 | 0.43 | 0.50 | 0.50 | 6.38% | 15,956 |
Mar 26, 2025 | 0.48 | 0.52 | 0.47 | 0.47 | 0.47 | -6.00% | 3,357 |
Mar 25, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | - | 6,231 |
Mar 24, 2025 | 0.53 | 0.54 | 0.46 | 0.50 | 0.50 | 1.76% | 30,758 |
Mar 21, 2025 | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | 4.54% | 22,268 |
Mar 20, 2025 | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -9.88% | 5,308 |
Mar 19, 2025 | 0.47 | 0.54 | 0.46 | 0.52 | 0.52 | 12.15% | 4,712 |
Mar 18, 2025 | 0.55 | 0.61 | 0.46 | 0.47 | 0.47 | 1.09% | 12,394 |
Mar 17, 2025 | 0.46 | 0.66 | 0.43 | 0.46 | 0.46 | 6.95% | 6,660 |
Mar 14, 2025 | 0.46 | 0.59 | 0.43 | 0.43 | 0.43 | -1.13% | 18,227 |
Mar 13, 2025 | 0.48 | 0.54 | 0.43 | 0.44 | 0.44 | -15.40% | 34,721 |
Mar 12, 2025 | 0.55 | 0.55 | 0.46 | 0.51 | 0.51 | 0.82% | 6,560 |
Mar 11, 2025 | 0.55 | 0.60 | 0.42 | 0.51 | 0.51 | -10.53% | 65,244 |
Mar 10, 2025 | 0.64 | 0.67 | 0.43 | 0.57 | 0.57 | -15.18% | 55,563 |
Mar 7, 2025 | 0.44 | 0.67 | 0.43 | 0.67 | 0.67 | 56.28% | 61,880 |
Mar 6, 2025 | 0.47 | 0.52 | 0.42 | 0.43 | 0.43 | -11.79% | 19,255 |
Mar 5, 2025 | 0.44 | 0.51 | 0.42 | 0.49 | 0.49 | 13.29% | 30,225 |
Mar 4, 2025 | 0.45 | 0.45 | 0.37 | 0.43 | 0.43 | -15.63% | 97,690 |
Mar 3, 2025 | 0.62 | 0.62 | 0.44 | 0.51 | 0.51 | -0.97% | 11,574 |
Feb 28, 2025 | 0.56 | 0.64 | 0.51 | 0.52 | 0.52 | -14.17% | 10,607 |
Feb 27, 2025 | 0.59 | 0.60 | 0.42 | 0.60 | 0.60 | 25.00% | 17,431 |
Feb 26, 2025 | 0.52 | 0.62 | 0.47 | 0.48 | 0.48 | -5.88% | 6,915 |
Feb 25, 2025 | 0.57 | 0.63 | 0.51 | 0.51 | 0.51 | -13.44% | 10,889 |
Feb 24, 2025 | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | 5.21% | 9,279 |
Feb 21, 2025 | 0.63 | 0.64 | 0.56 | 0.56 | 0.56 | 1.82% | 2,635 |
Feb 20, 2025 | 0.64 | 0.65 | 0.54 | 0.55 | 0.55 | -9.84% | 8,603 |
Feb 19, 2025 | 0.51 | 0.63 | 0.51 | 0.61 | 0.61 | 10.91% | 19,314 |
Feb 18, 2025 | 0.52 | 0.63 | 0.47 | 0.55 | 0.55 | 1.85% | 70,799 |
Feb 14, 2025 | 0.54 | 0.55 | 0.48 | 0.54 | 0.54 | - | 11,518 |
Feb 13, 2025 | 0.48 | 0.55 | 0.46 | 0.54 | 0.54 | -1.82% | 32,388 |
Feb 12, 2025 | 0.50 | 0.55 | 0.49 | 0.55 | 0.55 | 3.77% | 19,325 |
Feb 11, 2025 | 0.54 | 0.54 | 0.48 | 0.53 | 0.53 | 11.67% | 3,923 |
Feb 10, 2025 | 0.47 | 0.54 | 0.47 | 0.47 | 0.47 | -3.14% | 3,960 |
Feb 7, 2025 | 0.50 | 0.56 | 0.49 | 0.49 | 0.49 | -10.11% | 110,754 |