Exela Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.32	0.40	0.32	0.38	0.38	4.11%	21,349
May 12, 2025	0.31	0.41	0.31	0.37	0.37	19.09%	25,608
May 9, 2025	0.29	0.38	0.29	0.31	0.31	5.69%	37,251
May 8, 2025	0.29	0.35	0.29	0.29	0.29	-0.17%	21,839
May 7, 2025	0.31	0.35	0.29	0.29	0.29	-6.29%	25,473
May 6, 2025	0.31	0.39	0.31	0.31	0.31	-7.71%	16,785
May 5, 2025	0.31	0.46	0.31	0.34	0.34	-1.23%	26,889
May 2, 2025	0.32	0.38	0.31	0.34	0.34	4.64%	10,164
May 1, 2025	0.38	0.38	0.33	0.33	0.33	1.56%	22,592
Apr 30, 2025	0.32	0.37	0.32	0.32	0.32	-13.51%	2,495
Apr 29, 2025	0.35	0.38	0.32	0.37	0.37	-2.63%	1,882
Apr 28, 2025	0.31	0.40	0.31	0.38	0.38	-	16,490
Apr 25, 2025	0.42	0.42	0.32	0.38	0.38	23.94%	27,931
Apr 24, 2025	0.36	0.44	0.25	0.31	0.31	-17.14%	54,638
Apr 23, 2025	0.44	0.44	0.37	0.37	0.37	-0.56%	18,344
Apr 22, 2025	0.40	0.44	0.37	0.37	0.37	-13.34%	15,734
Apr 21, 2025	0.35	0.50	0.35	0.43	0.43	-6.66%	36,733
Apr 17, 2025	0.44	0.46	0.40	0.46	0.46	12.20%	14,605
Apr 16, 2025	0.38	0.44	0.38	0.41	0.41	-0.01%	7,251
Apr 15, 2025	0.40	0.45	0.34	0.41	0.41	-2.37%	15,903
Apr 14, 2025	0.41	0.49	0.40	0.42	0.42	-14.20%	13,421
Apr 11, 2025	0.47	0.51	0.39	0.49	0.49	1.98%	16,543
Apr 10, 2025	0.41	0.51	0.39	0.48	0.48	17.07%	22,442
Apr 9, 2025	0.53	0.53	0.35	0.41	0.41	-18.00%	41,420
Apr 8, 2025	0.48	0.53	0.35	0.50	0.50	21.95%	14,736
Apr 7, 2025	0.55	0.59	0.37	0.41	0.41	-28.07%	92,637
Apr 4, 2025	0.31	0.58	0.31	0.57	0.57	41.65%	13,941
Apr 3, 2025	0.47	0.60	0.28	0.40	0.40	-32.93%	126,032
Apr 2, 2025	0.47	0.60	0.44	0.60	0.60	30.34%	33,591
Apr 1, 2025	0.46	0.59	0.46	0.46	0.46	2.30%	15,793
Mar 31, 2025	0.44	0.54	0.44	0.45	0.45	1.58%	6,009
Mar 28, 2025	0.55	0.55	0.44	0.44	0.44	-11.40%	3,254
Mar 27, 2025	0.48	0.50	0.43	0.50	0.50	6.38%	15,956
Mar 26, 2025	0.48	0.52	0.47	0.47	0.47	-6.00%	3,357
Mar 25, 2025	0.50	0.53	0.49	0.50	0.50	-	6,231
Mar 24, 2025	0.53	0.54	0.46	0.50	0.50	1.76%	30,758
Mar 21, 2025	0.47	0.54	0.47	0.49	0.49	4.54%	22,268
Mar 20, 2025	0.52	0.52	0.46	0.47	0.47	-9.88%	5,308
Mar 19, 2025	0.47	0.54	0.46	0.52	0.52	12.15%	4,712
Mar 18, 2025	0.55	0.61	0.46	0.47	0.47	1.09%	12,394
Mar 17, 2025	0.46	0.66	0.43	0.46	0.46	6.95%	6,660
Mar 14, 2025	0.46	0.59	0.43	0.43	0.43	-1.13%	18,227
Mar 13, 2025	0.48	0.54	0.43	0.44	0.44	-15.40%	34,721
Mar 12, 2025	0.55	0.55	0.46	0.51	0.51	0.82%	6,560
Mar 11, 2025	0.55	0.60	0.42	0.51	0.51	-10.53%	65,244
Mar 10, 2025	0.64	0.67	0.43	0.57	0.57	-15.18%	55,563
Mar 7, 2025	0.44	0.67	0.43	0.67	0.67	56.28%	61,880
Mar 6, 2025	0.47	0.52	0.42	0.43	0.43	-11.79%	19,255
Mar 5, 2025	0.44	0.51	0.42	0.49	0.49	13.29%	30,225
Mar 4, 2025	0.45	0.45	0.37	0.43	0.43	-15.63%	97,690