-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
-47.45% -
3 MONTH PERFORMANCE
-52.63% -
6 MONTH PERFORMANCE
-63.08% -
YEAR-TO-DATE PERFORMANCE
-57.14% -
1 YEAR PERFORMANCE
-60.98%
Exela Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.72 | $0.85 (18.74%) | $0.85 | $0.72 | 1,238 | $7.00 M |
| 11/21/2024 | $0.68 | $0.72 (5.46%) | $0.84 | $0.68 | 657 | $6.87 M |
| 11/20/2024 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 0 | $6.87 M |
| 11/19/2024 | $0.73 | $0.73 (0%) | $0.80 | $0.73 | 4,609 | $6.87 M |
| 11/18/2024 | $0.73 | $0.73 (0%) | $1.00 | $0.73 | 1,100 | $7.51 M |
| 11/15/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 603 | $7.51 M |
| 11/14/2024 | $0.73 | $0.73 (0%) | $0.75 | $0.73 | 651 | $7.38 M |
| 11/13/2024 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 0 | $7.26 M |
| 11/12/2024 | $0.85 | $0.72 (-15.75%) | $0.85 | $0.70 | 2,105 | $7.07 M |
| 11/11/2024 | $0.81 | $0.81 (0.57%) | $0.82 | $0.74 | 7,086 | $6.81 M |
| 11/08/2024 | $1.03 | $0.74 (-28.1%) | $1.03 | $0.61 | 14,332 | $7.70 M |
| 11/07/2024 | $1.33 | $1.09 (-18.05%) | $1.33 | $1.00 | 19,301 | $7.32 M |
| 11/06/2024 | $1.23 | $1.23 (0%) | $1.30 | $1.18 | 5,400 | $12.60 M |
| 11/05/2024 | $1.15 | $1.32 (14.78%) | $1.42 | $1.14 | 14,800 | $12.67 M |
| 11/04/2024 | $1.11 | $1.37 (23.42%) | $1.45 | $1.11 | 21,000 | $12.48 M |
| 11/01/2024 | $1.27 | $1.22 (-3.94%) | $1.41 | $1.15 | 12,165 | $12.03 M |
| 10/31/2024 | $1.38 | $1.15 (-16.67%) | $1.40 | $1.15 | 10,223 | $12.22 M |
| 10/30/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 0 | $12.29 M |
| 10/29/2024 | $1.34 | $1.37 (2.24%) | $1.37 | $1.09 | 3,224 | $12.54 M |
| 10/28/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 341 | $12.54 M |
| 10/25/2024 | $1.48 | $1.31 (-11.49%) | $1.48 | $1.31 | 1,800 | $12.60 M |
| 10/24/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 0 | $12.60 M |
| 10/23/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 0 | $12.60 M |
| 10/22/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 0 | $12.67 M |
| 10/21/2024 | $1.28 | $1.37 (7.03%) | $1.37 | $1.28 | 1,400 | $12.54 M |
| 10/18/2024 | $1.28 | $1.47 (14.84%) | $1.47 | $1.27 | 1,617 | $12.54 M |
| 10/17/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $12.60 M |
| 10/16/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.37 | 6,100 | $13.30 M |
| 10/15/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.45 | 1,300 | $13.24 M |
| 10/14/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | $13.18 M |
| 10/11/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 400 | $12.99 M |
| 10/10/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 200 | $12.54 M |
| 10/09/2024 | $1.40 | $1.37 (-2.14%) | $1.50 | $1.24 | 8,303 | $12.92 M |
| 10/08/2024 | $1.40 | $1.47 (5%) | $1.47 | $1.40 | 208 | $12.86 M |
| 10/07/2024 | $1.49 | $1.49 (0%) | $1.49 | $1.49 | 400 | $13.30 M |
| 10/04/2024 | $1.49 | $1.49 (0%) | $1.49 | $1.49 | 1,100 | $13.11 M |
| 10/03/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.53 | 300 | $12.54 M |
| 10/02/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.53 | 0 | $12.73 M |
| 10/01/2024 | $1.34 | $1.53 (14.18%) | $1.53 | $1.32 | 1,138 | $12.86 M |
| 09/30/2024 | $1.49 | $1.60 (7.38%) | $1.60 | $1.49 | 3,514 | $13.11 M |
| 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 |