-
5 DAY PERFORMANCE
-12.71% -
1 MONTH PERFORMANCE
-48.24% -
3 MONTH PERFORMANCE
-52.09% -
6 MONTH PERFORMANCE
-62.95% -
YEAR-TO-DATE PERFORMANCE
-69.35% -
1 YEAR PERFORMANCE
-66.34%
Exela Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.10 | $1.08 (-1.82%) | $1.15 | $0.99 | 43,838 | $6.87 M |
| 11/20/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.08 | 38,631 | $6.87 M |
| 11/19/2024 | $1.06 | $1.08 (1.89%) | $1.20 | $1.06 | 146,019 | $6.87 M |
| 11/18/2024 | $1.15 | $1.18 (2.61%) | $1.21 | $1.00 | 117,316 | $7.51 M |
| 11/15/2024 | $1.12 | $1.18 (5.36%) | $1.20 | $1.12 | 48,589 | $7.51 M |
| 11/14/2024 | $1.06 | $1.16 (9.43%) | $1.20 | $1.06 | 66,114 | $7.38 M |
| 11/13/2024 | $1.09 | $1.14 (4.59%) | $1.18 | $1.05 | 95,761 | $7.26 M |
| 11/12/2024 | $1.02 | $1.11 (8.82%) | $1.15 | $1.02 | 135,807 | $7.07 M |
| 11/11/2024 | $1.18 | $1.07 (-9.32%) | $1.23 | $1.05 | 410,659 | $6.81 M |
| 11/08/2024 | $1.29 | $1.21 (-6.2%) | $1.30 | $1.05 | 411,827 | $7.70 M |
| 11/07/2024 | $1.50 | $1.15 (-23.33%) | $1.50 | $1.12 | 2.60 M | $7.32 M |
| 11/06/2024 | $2.00 | $1.98 (-1%) | $2.02 | $1.95 | 169,200 | $12.60 M |
| 11/05/2024 | $1.98 | $1.99 (0.51%) | $2.00 | $1.93 | 67,800 | $12.67 M |
| 11/04/2024 | $1.87 | $1.96 (4.81%) | $2.00 | $1.85 | 190,675 | $12.48 M |
| 11/01/2024 | $1.92 | $1.89 (-1.56%) | $1.93 | $1.89 | 46,969 | $12.03 M |
| 10/31/2024 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.91 | 62,142 | $12.22 M |
| 10/30/2024 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.92 | 50,781 | $12.29 M |
| 10/29/2024 | $1.95 | $1.97 (1.03%) | $1.99 | $1.95 | 67,638 | $12.54 M |
| 10/28/2024 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.97 | 55,000 | $12.54 M |
| 10/25/2024 | $1.96 | $1.98 (1.02%) | $2.00 | $1.95 | 45,879 | $12.60 M |
| 10/24/2024 | $1.97 | $1.98 (0.51%) | $2.00 | $1.95 | 40,293 | $12.60 M |
| 10/23/2024 | $1.95 | $1.98 (1.54%) | $2.05 | $1.95 | 73,900 | $12.60 M |
| 10/22/2024 | $1.98 | $1.99 (0.51%) | $2.02 | $1.95 | 62,711 | $12.67 M |
| 10/21/2024 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.96 | 58,307 | $12.54 M |
| 10/18/2024 | $1.99 | $1.97 (-1.01%) | $2.06 | $1.97 | 77,760 | $12.54 M |
| 10/17/2024 | $2.07 | $1.98 (-4.35%) | $2.08 | $1.98 | 48,845 | $12.60 M |
| 10/16/2024 | $2.09 | $2.09 (0%) | $2.09 | $2.03 | 23,984 | $13.30 M |
| 10/15/2024 | $2.07 | $2.08 (0.48%) | $2.10 | $2.03 | 35,600 | $13.24 M |
| 10/14/2024 | $2.06 | $2.07 (0.49%) | $2.10 | $2.02 | 40,907 | $13.18 M |
| 10/11/2024 | $1.98 | $2.04 (3.03%) | $2.17 | $1.95 | 265,263 | $12.99 M |
| 10/10/2024 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.96 | 33,200 | $12.54 M |
| 10/09/2024 | $2.03 | $2.03 (0%) | $2.05 | $2.00 | 22,000 | $12.92 M |
| 10/08/2024 | $2.09 | $2.02 (-3.35%) | $2.11 | $2.02 | 25,838 | $12.86 M |
| 10/07/2024 | $2.06 | $2.09 (1.46%) | $2.10 | $2.05 | 16,534 | $13.30 M |
| 10/04/2024 | $1.98 | $2.06 (4.04%) | $2.15 | $1.98 | 79,200 | $13.11 M |
| 10/03/2024 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.95 | 48,100 | $12.54 M |
| 10/02/2024 | $2.02 | $2.00 (-0.99%) | $2.07 | $1.96 | 31,300 | $12.73 M |
| 10/01/2024 | $2.08 | $2.02 (-2.88%) | $2.08 | $1.97 | 36,200 | $12.86 M |
| 09/30/2024 | $2.08 | $2.06 (-0.96%) | $2.14 | $2.00 | 34,279 | $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 |