-
5 DAY PERFORMANCE
-6.91% -
1 MONTH PERFORMANCE
-2.42% -
3 MONTH PERFORMANCE
-10.22% -
6 MONTH PERFORMANCE
-33.11% -
YEAR-TO-DATE PERFORMANCE
-39.88% -
1 YEAR PERFORMANCE
-52.13%
Exela Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.08 | $2.06 (-0.96%) | $2.14 | $2.00 | 33,900 | $13.11 M |
| 09/27/2024 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.07 | 41,500 | $13.49 M |
| 09/26/2024 | $2.16 | $2.17 (0.46%) | $2.19 | $2.05 | 87,042 | $13.81 M |
| 09/25/2024 | $2.02 | $2.13 (5.45%) | $2.19 | $2.01 | 100,405 | $13.56 M |
| 09/24/2024 | $1.96 | $2.09 (6.63%) | $2.19 | $1.96 | 94,007 | $13.30 M |
| 09/23/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.95 | 44,500 | $12.60 M |
| 09/20/2024 | $2.02 | $2.02 (0%) | $2.05 | $2.00 | 32,300 | $12.86 M |
| 09/19/2024 | $2.01 | $2.03 (1%) | $2.10 | $2.00 | 38,002 | $12.92 M |
| 09/18/2024 | $2.06 | $2.01 (-2.43%) | $2.08 | $2.00 | 37,575 | $12.79 M |
| 09/17/2024 | $2.05 | $2.06 (0.49%) | $2.10 | $2.04 | 17,200 | $13.11 M |
| 09/16/2024 | $2.05 | $2.04 (-0.49%) | $2.12 | $2.01 | 39,841 | $12.99 M |
| 09/13/2024 | $2.06 | $2.07 (0.49%) | $2.14 | $2.02 | 68,096 | $13.18 M |
| 09/12/2024 | $1.99 | $2.05 (3.02%) | $2.07 | $1.98 | 35,821 | $13.05 M |
| 09/11/2024 | $1.96 | $1.99 (1.53%) | $2.02 | $1.93 | 28,300 | $12.67 M |
| 09/10/2024 | $1.91 | $1.96 (2.62%) | $2.00 | $1.91 | 52,900 | $12.48 M |
| 09/09/2024 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.92 | 49,005 | $12.22 M |
| 09/06/2024 | $2.02 | $1.99 (-1.49%) | $2.07 | $1.94 | 46,918 | $12.67 M |
| 09/05/2024 | $1.96 | $1.99 (1.53%) | $2.05 | $1.96 | 45,948 | $12.67 M |
| 09/04/2024 | $1.97 | $1.97 (0%) | $2.08 | $1.96 | 48,228 | $12.54 M |
| 09/03/2024 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.97 | 46,751 | $12.73 M |
| 08/30/2024 | $2.14 | $2.07 (-3.27%) | $2.15 | $2.00 | 62,101 | $13.18 M |
| 08/29/2024 | $2.12 | $2.15 (1.42%) | $2.16 | $2.09 | 28,715 | $13.69 M |
| 08/28/2024 | $2.12 | $2.13 (0.47%) | $2.18 | $2.10 | 32,210 | $13.56 M |
| 08/27/2024 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.11 | 35,900 | $13.69 M |
| 08/26/2024 | $2.16 | $2.26 (4.63%) | $2.32 | $2.16 | 62,943 | $14.39 M |
| 08/23/2024 | $2.18 | $2.15 (-1.38%) | $2.23 | $2.14 | 30,407 | $13.69 M |
| 08/22/2024 | $2.21 | $2.15 (-2.71%) | $2.25 | $2.15 | 27,604 | $13.69 M |
| 08/21/2024 | $2.11 | $2.20 (4.27%) | $2.20 | $2.11 | 63,442 | $14.00 M |
| 08/20/2024 | $2.15 | $2.06 (-4.19%) | $2.23 | $2.04 | 68,800 | $13.11 M |
| 08/19/2024 | $2.15 | $2.17 (0.93%) | $2.20 | $2.11 | 49,455 | $13.81 M |
| 08/16/2024 | $2.13 | $2.15 (0.94%) | $2.21 | $2.09 | 30,468 | $13.69 M |
| 08/15/2024 | $2.17 | $2.13 (-1.84%) | $2.21 | $2.11 | 32,490 | $13.56 M |
| 08/14/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.10 | 22,055 | $13.81 M |
| 08/13/2024 | $2.03 | $2.17 (6.9%) | $2.18 | $2.02 | 59,227 | $13.81 M |
| 08/12/2024 | $2.06 | $2.06 (0%) | $2.13 | $2.01 | 40,750 | $13.11 M |
| 08/09/2024 | $2.16 | $2.07 (-4.17%) | $2.19 | $2.07 | 31,910 | $13.18 M |
| 08/08/2024 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.10 | 47,000 | $13.81 M |
| 08/07/2024 | $2.27 | $2.17 (-4.41%) | $2.33 | $2.15 | 39,253 | $13.81 M |
| 08/06/2024 | $2.20 | $2.20 (0%) | $2.28 | $2.12 | 47,178 | $14.00 M |
| 08/05/2024 | $2.08 | $2.12 (1.92%) | $2.15 | $1.97 | 74,700 | $13.49 M |
| 08/02/2024 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.17 | 48,900 | $13.94 M |
| 08/01/2024 | $2.43 | $2.30 (-5.35%) | $2.46 | $2.25 | 58,930 | $14.64 M |
| 07/31/2024 | $2.50 | $2.45 (-2%) | $2.50 | $2.37 | 52,173 | $15.60 M |
| 07/30/2024 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.40 | 24,700 | $15.40 M |
| 07/29/2024 | $2.48 | $2.45 (-1.21%) | $2.54 | $2.43 | 58,092 | $15.60 M |
| 07/26/2024 | $2.53 | $2.50 (-1.19%) | $2.53 | $2.42 | 41,277 | $15.91 M |
| 07/25/2024 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.35 | 47,500 | $15.28 M |
| 07/24/2024 | $2.46 | $2.42 (-1.63%) | $2.51 | $2.41 | 42,749 | $15.40 M |
| 07/23/2024 | $2.38 | $2.49 (4.62%) | $2.58 | $2.38 | 96,514 | $15.85 M |
| 07/22/2024 | $2.59 | $2.42 (-6.56%) | $2.59 | $2.35 | 74,048 | $15.40 M |
| 07/19/2024 | $2.44 | $2.47 (1.23%) | $2.49 | $2.38 | 41,732 | $15.72 M |
| 07/18/2024 | $2.52 | $2.44 (-3.17%) | $2.65 | $2.44 | 100,508 | $15.53 M |
| 07/17/2024 | $2.43 | $2.49 (2.47%) | $2.55 | $2.33 | 109,717 | $15.85 M |
| 07/16/2024 | $2.32 | $2.43 (4.74%) | $2.44 | $2.31 | 75,129 | $15.47 M |
| 07/15/2024 | $2.42 | $2.32 (-4.13%) | $2.44 | $2.31 | 62,468 | $14.77 M |
| 07/12/2024 | $2.33 | $2.45 (5.15%) | $2.50 | $2.30 | 75,326 | $15.60 M |
| 07/11/2024 | $2.29 | $2.37 (3.49%) | $2.40 | $2.28 | 55,445 | $15.09 M |
| 07/10/2024 | $2.23 | $2.29 (2.69%) | $2.33 | $2.23 | 64,745 | $14.58 M |
| 07/09/2024 | $2.20 | $2.25 (2.27%) | $2.30 | $2.20 | 42,431 | $14.32 M |
| 07/08/2024 | $2.26 | $2.25 (-0.44%) | $2.34 | $2.21 | 105,522 | $14.32 M |
| 07/05/2024 | $2.30 | $2.34 (1.74%) | $2.35 | $2.25 | 58,010 | $14.89 M |
| 07/03/2024 | $2.26 | $2.35 (3.98%) | $2.36 | $2.26 | 59,144 | $14.96 M |
| 07/02/2024 | $2.23 | $2.26 (1.35%) | $2.30 | $2.22 | 76,144 | $14.39 M |
| 07/01/2024 | $2.41 | $2.25 (-6.64%) | $2.44 | $2.20 | 186,082 | $14.32 M |