Exela Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.05	0.05	0.05	0.05	0.05	-	3,056
Feb 19, 2026	0.05	0.05	0.05	0.05	0.05	-29.87%	12,377
Feb 18, 2026	0.07	0.07	0.07	0.07	0.07	3.48%	234
Feb 12, 2026	0.07	0.07	0.07	0.07	0.07	-3.37%	233
Feb 9, 2026	0.07	0.07	0.07	0.07	0.07	-	202
Feb 6, 2026	0.07	0.07	0.07	0.07	0.07	548.18%	599
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-84.57%	1,065
Feb 3, 2026	0.07	0.07	0.07	0.07	0.07	-	2,886
Feb 2, 2026	0.07	0.07	0.07	0.07	0.07	239.52%	2,297
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	-	1,063
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	192
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-	2,488
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-	1,220
Jan 22, 2026	0.07	0.08	0.02	0.02	0.02	-71.43%	1,699
Jan 21, 2026	0.07	0.07	0.07	0.07	0.07	-1.82%	493
Jan 20, 2026	0.07	0.07	0.05	0.07	0.07	1.00%	33,402
Jan 16, 2026	0.06	0.06	0.01	0.01	0.01	-92.99%	679
Jan 15, 2026	0.07	0.07	0.07	0.07	0.07	-0.14%	225
Jan 13, 2026	0.07	0.07	0.07	0.07	0.07	614.00%	857
Jan 12, 2026	0.07	0.07	0.01	0.01	0.01	-75.73%	2,984
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	2.00%	1,039
Jan 8, 2026	0.07	0.07	0.00	0.00	0.00	-97.76%	9,926
Jan 7, 2026	0.07	0.07	0.07	0.07	0.07	-	2,084
Jan 6, 2026	0.00	0.07	0.00	0.07	0.07	75.18%	20,687
Jan 2, 2026	0.01	0.04	0.01	0.04	0.04	270.00%	1,291
Dec 31, 2025	0.07	0.07	0.01	0.01	0.01	-83.28%	29,581
Dec 30, 2025	0.07	0.07	0.06	0.07	0.07	59.71%	4,064
Dec 29, 2025	0.01	0.07	0.01	0.04	0.04	2.00%	10,863
Dec 26, 2025	0.00	0.07	0.00	0.00	0.00	41.67%	7,004
Dec 24, 2025	0.00	0.00	0.00	0.00	0.00	-96.00%	6,636
Dec 23, 2025	0.07	0.07	0.01	0.03	0.03	-	28,742
Dec 22, 2025	0.07	0.07	0.03	0.03	0.03	1.00%	2,533
Dec 19, 2025	0.00	0.00	0.00	0.00	0.00	-93.45%	3,320
Dec 18, 2025	0.07	0.07	0.01	0.04	0.04	274.55%	15,162
Dec 17, 2025	0.07	0.07	0.01	0.01	0.01	-84.42%	2,467
Dec 16, 2025	0.00	0.07	0.00	0.07	0.07	26.98%	14,032
Dec 15, 2025	0.06	0.06	0.06	0.06	0.06	-19.42%	827
Dec 12, 2025	0.04	0.07	0.04	0.07	0.07	93.82%	10,775
Dec 11, 2025	0.01	0.07	0.01	0.04	0.04	1.00%	6,910
Dec 10, 2025	0.04	0.04	0.00	0.00	0.00	-92.56%	8,975
Dec 9, 2025	0.06	0.06	0.02	0.04	0.04	-	14,309
Dec 8, 2025	0.00	0.04	0.00	0.04	0.04	-32.83%	1,530
Dec 5, 2025	0.06	0.06	0.00	0.06	0.06	-	6,348
Dec 4, 2025	0.06	0.06	0.00	0.06	0.06	-	2,537
Dec 3, 2025	0.04	0.06	0.00	0.06	0.06	15.16%	3,208
Dec 2, 2025	0.05	0.05	0.05	0.05	0.05	-34.88%	223
Nov 26, 2025	0.00	0.08	0.00	0.08	0.08	98.51%	14,320
Nov 25, 2025	0.04	0.04	0.02	0.04	0.04	-	1,690
Nov 24, 2025	0.00	0.04	0.00	0.04	0.04	25.55%	286
Nov 21, 2025	0.00	0.03	0.00	0.03	0.03	1.00%	1,335