5 DAY PERFORMANCE
-14.04%
1 MONTH PERFORMANCE
-27.08%
3 MONTH PERFORMANCE
-30.00%
6 MONTH PERFORMANCE
-75.86%
YEAR-TO-DATE PERFORMANCE
-55.86%
1 YEAR PERFORMANCE
-80.32%
Exela Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.38 | $0.39 (2.71%) | $0.53 | $0.38 | 10,050 | $2.42 M |
| 04/08/2025 | $0.48 | $0.50 (5.26%) | $0.53 | $0.35 | 14,700 | $3.18 M |
| 04/07/2025 | $0.55 | $0.41 (-25.45%) | $0.59 | $0.37 | 92,600 | $2.61 M |
| 04/04/2025 | $0.31 | $0.57 (82.11%) | $0.58 | $0.31 | 13,900 | $3.63 M |
| 04/03/2025 | $0.47 | $0.40 (-14.47%) | $0.60 | $0.28 | 126,000 | $2.56 M |
| 04/02/2025 | $0.47 | $0.60 (27.66%) | $0.60 | $0.44 | 33,600 | $3.82 M |
| 04/01/2025 | $0.46 | $0.46 (0%) | $0.59 | $0.46 | 15,800 | $2.93 M |
| 03/31/2025 | $0.44 | $0.45 (1.58%) | $0.54 | $0.44 | 6,000 | $2.86 M |
| 03/28/2025 | $0.55 | $0.44 (-19.45%) | $0.55 | $0.44 | 3,300 | $2.82 M |
| 03/27/2025 | $0.48 | $0.50 (4.17%) | $0.50 | $0.43 | 16,000 | $3.18 M |
| 03/26/2025 | $0.48 | $0.47 (-2.08%) | $0.52 | $0.47 | 3,400 | $2.99 M |
| 03/25/2025 | $0.50 | $0.50 (0%) | $0.53 | $0.49 | 6,200 | $3.18 M |
| 03/24/2025 | $0.53 | $0.50 (-5.66%) | $0.54 | $0.46 | 30,800 | $3.18 M |
| 03/21/2025 | $0.47 | $0.49 (4.47%) | $0.54 | $0.47 | 22,300 | $3.13 M |
| 03/20/2025 | $0.52 | $0.47 (-9.62%) | $0.52 | $0.46 | 5,300 | $2.99 M |
| 03/19/2025 | $0.47 | $0.52 (11.06%) | $0.54 | $0.46 | 4,700 | $3.32 M |
| 03/18/2025 | $0.55 | $0.47 (-15.45%) | $0.61 | $0.46 | 12,400 | $2.96 M |
| 03/17/2025 | $0.46 | $0.46 (0%) | $0.66 | $0.43 | 6,700 | $2.93 M |
| 03/14/2025 | $0.46 | $0.43 (-6.52%) | $0.59 | $0.43 | 18,200 | $2.74 M |
| 03/13/2025 | $0.48 | $0.44 (-9.37%) | $0.54 | $0.43 | 34,700 | $2.77 M |
| 03/12/2025 | $0.55 | $0.51 (-6.55%) | $0.55 | $0.46 | 6,600 | $3.27 M |
| 03/11/2025 | $0.55 | $0.51 (-7.27%) | $0.60 | $0.43 | 65,200 | $3.25 M |
| 03/10/2025 | $0.64 | $0.57 (-10.94%) | $0.67 | $0.43 | 55,600 | $3.63 M |
| 03/07/2025 | $0.44 | $0.67 (53.78%) | $0.67 | $0.43 | 61,900 | $4.28 M |
| 03/06/2025 | $0.47 | $0.43 (-8.51%) | $0.52 | $0.43 | 19,300 | $2.74 M |
| 03/05/2025 | $0.44 | $0.49 (10.16%) | $0.51 | $0.43 | 30,200 | $3.11 M |
| 03/04/2025 | $0.45 | $0.43 (-3.37%) | $0.45 | $0.37 | 97,700 | $2.74 M |
| 03/03/2025 | $0.62 | $0.51 (-17.74%) | $0.62 | $0.44 | 11,600 | $3.25 M |
| 02/28/2025 | $0.56 | $0.52 (-7.71%) | $0.64 | $0.51 | 10,600 | $3.28 M |
| 02/27/2025 | $0.59 | $0.60 (1.69%) | $0.60 | $0.42 | 17,400 | $3.82 M |
| 02/26/2025 | $0.52 | $0.48 (-7.69%) | $0.62 | $0.47 | 6,900 | $3.06 M |
| 02/25/2025 | $0.57 | $0.51 (-9.73%) | $0.63 | $0.51 | 10,900 | $3.25 M |
| 02/24/2025 | $0.63 | $0.59 (-7.1%) | $0.63 | $0.56 | 9,300 | $3.75 M |
| 02/21/2025 | $0.63 | $0.56 (-10.4%) | $0.64 | $0.56 | 2,600 | $3.56 M |
| 02/20/2025 | $0.64 | $0.55 (-14.06%) | $0.65 | $0.54 | 8,600 | $3.50 M |
| 02/19/2025 | $0.51 | $0.61 (19.61%) | $0.63 | $0.51 | 19,300 | $3.88 M |
| 02/18/2025 | $0.52 | $0.55 (5.77%) | $0.63 | $0.47 | 70,800 | $3.50 M |
| 02/14/2025 | $0.54 | $0.54 (0%) | $0.55 | $0.48 | 11,500 | $3.44 M |
| 02/13/2025 | $0.48 | $0.54 (12.5%) | $0.55 | $0.47 | 32,400 | $3.44 M |
| 02/12/2025 | $0.50 | $0.55 (10%) | $0.55 | $0.49 | 19,325 | $3.50 M |
| 02/11/2025 | $0.54 | $0.53 (-1.85%) | $0.54 | $0.48 | 3,923 | $3.37 M |
| 02/10/2025 | $0.47 | $0.47 (0%) | $0.54 | $0.47 | 3,960 | $3.02 M |
| 02/07/2025 | $0.50 | $0.49 (-2%) | $0.56 | $0.49 | 110,754 | $3.12 M |
| 02/06/2025 | $0.57 | $0.55 (-3.52%) | $0.61 | $0.55 | 5,692 | $3.47 M |
| 02/05/2025 | $0.53 | $0.60 (13.42%) | $0.61 | $0.53 | 9,970 | $3.82 M |
| 02/04/2025 | $0.52 | $0.56 (8.73%) | $0.59 | $0.51 | 53,981 | $3.56 M |
| 02/03/2025 | $0.64 | $0.59 (-7.81%) | $0.65 | $0.54 | 50,792 | $3.76 M |
| 01/31/2025 | $0.65 | $0.65 (0.02%) | $0.65 | $0.63 | 9,773 | $4.14 M |
| 01/30/2025 | $0.70 | $0.65 (-7.13%) | $0.70 | $0.63 | 6,614 | $4.14 M |
| 01/29/2025 | $0.64 | $0.64 (-0.37%) | $0.77 | $0.63 | 15,498 | $4.07 M |
| 01/28/2025 | $0.63 | $0.70 (11.83%) | $0.83 | $0.63 | 29,141 | $4.49 M |
| 01/27/2025 | $0.70 | $0.75 (7.16%) | $0.75 | $0.61 | 31,439 | $4.77 M |
| 01/24/2025 | $0.61 | $0.67 (10.27%) | $0.70 | $0.61 | 32,795 | $4.28 M |
| 01/23/2025 | $0.61 | $0.65 (6.56%) | $0.68 | $0.61 | 16,957 | $4.14 M |
| 01/22/2025 | $0.66 | $0.65 (-1.47%) | $0.74 | $0.60 | 24,281 | $4.14 M |
| 01/21/2025 | $0.80 | $0.68 (-15.04%) | $0.80 | $0.58 | 37,213 | $4.33 M |
| 01/17/2025 | $0.67 | $0.90 (34.31%) | $0.90 | $0.67 | 53,759 | $5.73 M |
| 01/16/2025 | $0.63 | $0.67 (6.26%) | $0.86 | $0.63 | 40,426 | $4.26 M |
| 01/15/2025 | $0.65 | $0.63 (-3%) | $0.73 | $0.63 | 14,673 | $4.01 M |
| 01/14/2025 | $0.65 | $0.65 (0%) | $0.75 | $0.57 | 23,709 | $4.14 M |
| 01/13/2025 | $0.72 | $0.63 (-12.5%) | $0.75 | $0.60 | 36,470 | $4.01 M |
| 01/10/2025 | $0.65 | $0.74 (13.85%) | $1.00 | $0.59 | 77,816 | $4.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
