-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
-3.25% -
3 MONTH PERFORMANCE
-12.35% -
6 MONTH PERFORMANCE
-26.24% -
YEAR-TO-DATE PERFORMANCE
-11.31% -
1 YEAR PERFORMANCE
-48.80%
Exela Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.47 | $1.49 (1.36%) | $1.49 | $1.30 | 1,716 | $13.49 M |
| 09/26/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 329 | $13.81 M |
| 09/25/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 0 | $13.56 M |
| 09/24/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 400 | $13.30 M |
| 09/23/2024 | $1.47 | $1.48 (0.68%) | $1.48 | $1.47 | 600 | $12.60 M |
| 09/20/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 300 | $12.86 M |
| 09/19/2024 | $1.35 | $1.36 (0.74%) | $1.36 | $1.35 | 1,015 | $12.92 M |
| 09/18/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 400 | $12.79 M |
| 09/17/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 206 | $13.11 M |
| 09/16/2024 | $1.40 | $1.49 (6.43%) | $1.51 | $1.24 | 2,500 | $12.99 M |
| 09/13/2024 | $1.50 | $1.47 (-2%) | $1.54 | $1.47 | 2,945 | $13.18 M |
| 09/12/2024 | $1.54 | $1.43 (-7.14%) | $1.54 | $1.43 | 466 | $13.05 M |
| 09/11/2024 | $1.39 | $1.51 (8.63%) | $1.51 | $1.38 | 2,302 | $12.67 M |
| 09/10/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 0 | $12.48 M |
| 09/09/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 100 | $12.22 M |
| 09/06/2024 | $1.41 | $1.52 (7.8%) | $1.52 | $1.40 | 800 | $12.67 M |
| 09/05/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 500 | $12.67 M |
| 09/04/2024 | $1.23 | $1.48 (20.33%) | $1.49 | $1.23 | 1,100 | $12.54 M |
| 09/03/2024 | $1.39 | $1.37 (-1.44%) | $1.44 | $1.27 | 2,422 | $12.73 M |
| 08/30/2024 | $1.50 | $1.45 (-3.33%) | $1.59 | $1.44 | 3,600 | $13.18 M |
| 08/29/2024 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 201 | $13.69 M |
| 08/28/2024 | $1.46 | $1.47 (0.68%) | $1.47 | $1.42 | 1,207 | $13.56 M |
| 08/27/2024 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.45 | 1,600 | $13.69 M |
| 08/26/2024 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 445 | $14.39 M |
| 08/23/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 200 | $13.69 M |
| 08/22/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 803 | $13.69 M |
| 08/21/2024 | $1.48 | $1.49 (0.68%) | $1.49 | $1.46 | 2,900 | $14.00 M |
| 08/20/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 300 | $13.11 M |
| 08/19/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 306 | $13.81 M |
| 08/16/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.50 | 623 | $13.69 M |
| 08/15/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 800 | $13.56 M |
| 08/14/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 0 | $13.81 M |
| 08/13/2024 | $1.51 | $1.52 (0.66%) | $1.52 | $1.51 | 600 | $13.81 M |
| 08/12/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 537 | $13.11 M |
| 08/09/2024 | $1.50 | $1.45 (-3.33%) | $1.54 | $1.45 | 1,741 | $13.18 M |
| 08/08/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $13.81 M |
| 08/07/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 547 | $13.81 M |
| 08/06/2024 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 219 | $14.00 M |
| 08/05/2024 | $1.46 | $1.53 (4.79%) | $1.55 | $1.46 | 514 | $13.49 M |
| 08/02/2024 | $1.51 | $1.56 (3.31%) | $1.60 | $1.47 | 2,600 | $13.94 M |
| 08/01/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.71 | 1,600 | $14.64 M |
| 07/31/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.46 | 4,700 | $15.60 M |
| 07/30/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 0 | $15.40 M |
| 07/29/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 300 | $15.60 M |
| 07/26/2024 | $1.61 | $1.72 (6.83%) | $1.73 | $1.61 | 1,000 | $15.91 M |
| 07/25/2024 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.67 | 1,424 | $15.28 M |
| 07/24/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1,100 | $15.40 M |
| 07/23/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 400 | $15.85 M |
| 07/22/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.73 | 801 | $15.40 M |
| 07/19/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 315 | $15.72 M |
| 07/18/2024 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.79 | 1,617 | $15.53 M |
| 07/17/2024 | $1.79 | $1.82 (1.68%) | $1.82 | $1.79 | 2,970 | $15.85 M |
| 07/16/2024 | $1.79 | $1.84 (2.79%) | $1.85 | $1.74 | 2,181 | $15.47 M |
| 07/15/2024 | $1.86 | $1.79 (-3.76%) | $1.86 | $1.74 | 1,885 | $14.77 M |
| 07/12/2024 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 445 | $15.60 M |
| 07/11/2024 | $1.76 | $1.87 (6.25%) | $1.93 | $1.76 | 921 | $15.09 M |
| 07/09/2024 | $1.77 | $1.81 (2.26%) | $1.90 | $1.72 | 1,905 | $14.32 M |
| 07/05/2024 | $1.70 | $1.99 (17.06%) | $1.99 | $1.70 | 1,214 | $14.89 M |
| 07/03/2024 | $1.78 | $1.90 (6.74%) | $1.90 | $1.78 | 1,194 | $14.96 M |
| 07/02/2024 | $1.70 | $1.72 (1.18%) | $1.72 | $1.70 | 495 | $14.39 M |
| 07/01/2024 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 367 | $14.32 M |