Exela Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 6, 2025	0.57	0.61	0.55	0.55	0.55	-9.15%	5,692
Feb 5, 2025	0.53	0.61	0.53	0.60	0.60	7.14%	9,970
Feb 4, 2025	0.52	0.59	0.51	0.56	0.56	-5.08%	53,981
Feb 3, 2025	0.64	0.65	0.54	0.59	0.59	-9.23%	50,624
Jan 31, 2025	0.65	0.65	0.63	0.65	0.65	0.02%	9,773
Jan 30, 2025	0.70	0.70	0.63	0.65	0.65	1.55%	6,613
Jan 29, 2025	0.64	0.77	0.63	0.64	0.64	-9.22%	15,497
Jan 28, 2025	0.63	0.83	0.63	0.70	0.70	-6.00%	29,133
Jan 27, 2025	0.70	0.75	0.61	0.75	0.75	11.44%	31,439
Jan 24, 2025	0.61	0.70	0.61	0.67	0.67	3.54%	32,795
Jan 23, 2025	0.61	0.68	0.61	0.65	0.65	-	16,862
Jan 22, 2025	0.66	0.74	0.60	0.65	0.65	-4.37%	24,144
Jan 21, 2025	0.80	0.80	0.58	0.68	0.68	-0.04%	37,213
Jan 17, 2025	0.67	0.90	0.67	0.68	0.68	1.49%	53,759
Jan 16, 2025	0.63	0.86	0.63	0.67	0.67	6.26%	40,426