5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-49.31%
6 MONTH PERFORMANCE
-51.54%
YEAR-TO-DATE PERFORMANCE
-67.26%
1 YEAR PERFORMANCE
-67.84%
Exela Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 12,049 | $7.00 M |
| 12/23/2024 | $1.09 | $1.20 (10.6%) | $1.23 | $1.06 | 17,266 | $7.64 M |
| 12/20/2024 | $1.20 | $1.20 (0%) | $1.29 | $1.12 | 16,350 | $7.64 M |
| 12/19/2024 | $1.10 | $1.20 (9.09%) | $1.21 | $1.10 | 20,846 | $7.64 M |
| 12/18/2024 | $1.07 | $1.17 (9.35%) | $1.35 | $1.07 | 21,525 | $7.45 M |
| 12/17/2024 | $1.10 | $1.20 (9.09%) | $1.22 | $1.07 | 36,175 | $7.64 M |
| 12/16/2024 | $1.12 | $1.21 (7.59%) | $1.23 | $1.07 | 48,045 | $7.67 M |
| 12/13/2024 | $1.10 | $1.20 (9.09%) | $1.21 | $1.06 | 37,215 | $7.64 M |
| 12/12/2024 | $1.20 | $1.21 (1.17%) | $1.24 | $1.10 | 17,117 | $7.73 M |
| 12/11/2024 | $1.13 | $1.20 (6.19%) | $1.20 | $1.05 | 101,481 | $7.64 M |
| 12/10/2024 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.05 | 43,536 | $7.32 M |
| 12/09/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.22 | 30,464 | $8.27 M |
| 12/06/2024 | $1.25 | $1.30 (4%) | $1.39 | $1.20 | 45,547 | $8.27 M |
| 12/05/2024 | $1.30 | $1.34 (2.88%) | $1.38 | $1.11 | 48,303 | $8.51 M |
| 12/04/2024 | $1.25 | $1.30 (4%) | $1.38 | $1.25 | 48,084 | $8.27 M |
| 12/03/2024 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.19 | 26,591 | $8.02 M |
| 12/02/2024 | $1.10 | $1.32 (20%) | $1.35 | $1.10 | 58,980 | $8.40 M |
| 11/29/2024 | $1.23 | $1.32 (7.32%) | $1.39 | $1.06 | 48,852 | $8.40 M |
| 11/27/2024 | $1.16 | $1.31 (12.93%) | $1.39 | $1.09 | 29,583 | $8.34 M |
| 11/26/2024 | $1.15 | $1.30 (13.04%) | $1.34 | $1.09 | 80,644 | $8.27 M |
| 11/25/2024 | $1.10 | $1.16 (5.45%) | $1.17 | $0.99 | 35,102 | $7.38 M |
| 11/22/2024 | $1.01 | $1.10 (8.91%) | $1.12 | $0.99 | 34,471 | $7.00 M |
| 11/21/2024 | $1.10 | $1.08 (-1.82%) | $1.15 | $0.99 | 43,838 | $6.87 M |
| 11/20/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.00 | 49,749 | $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 |