Exela Technologies, Inc. - XELA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	0	0.01	0.01	0.02	0	12,100
June 23, 2025	0.02	0.01	0.01	0.02	0.01	2,100
June 20, 2025	0.01	0.01	0.01	0.01	0.01	945
June 18, 2025	0.02	0.02	0.02	0.02	0.02	0
June 17, 2025	0.02	0.02	0.02	0.02	0.02	86
June 16, 2025	0.02	0.02	0.02	0.02	0.02	13,800
June 13, 2025	0.01	0.01	0.01	0.01	0.01	3,545
June 12, 2025	0.01	0.01	0.01	0.01	0.01	5
June 11, 2025	0.01	0.01	0.01	0.01	0.01	1,500
June 10, 2025	0.01	0.01	0.01	0.01	0.01	3,100
June 09, 2025	0.01	0.01	0.01	0.01	0.01	4,000
June 06, 2025	0.01	0.01	0.01	0.01	0.01	1,871
June 05, 2025	0.01	0.01	0.01	0.01	0.01	1,373
June 04, 2025	0	0	0	0.01	0	5,200
June 03, 2025	0	0	0	0	0	3,600
June 02, 2025	0.01	0.01	0.01	0.01	0.01	7,008
May 30, 2025	0	0	0	0	0	1,488
May 29, 2025	0.02	0.02	0.02	0.05	0.02	5,700
May 28, 2025	0.01	0.01	0.01	0.01	0.01	600
May 27, 2025	0.01	0.01	0.01	0.05	0.01	5,800
May 23, 2025	0.01	0.01	0.01	0.01	0.01	13,600
May 22, 2025	0.01	0.02	0.02	0.02	0.01	12,200
May 21, 2025	0.03	0.03	0.03	0.03	0.03	1,708
May 20, 2025	0.35	0.35	0.35	0.35	0.35	0
May 19, 2025	0.4	0.35	0.35	0.4	0.32	20,500
May 16, 2025	0.44	0.38	0.38	0.44	0.32	38,700
May 15, 2025	0.35	0.4	0.4	0.4	0.35	23,500
May 14, 2025	0.33	0.37	0.37	0.42	0.33	18,500
May 13, 2025	0.32	0.38	0.38	0.4	0.32	21,300
May 12, 2025	0.31	0.37	0.37	0.41	0.31	25,600
May 09, 2025	0.29	0.31	0.31	0.38	0.29	37,300
May 08, 2025	0.29	0.29	0.29	0.35	0.29	21,800
May 07, 2025	0.31	0.29	0.29	0.35	0.29	25,500
May 06, 2025	0.31	0.31	0.31	0.39	0.31	16,800
May 05, 2025	0.31	0.34	0.34	0.46	0.31	26,900
May 02, 2025	0.32	0.34	0.34	0.38	0.31	10,200
May 01, 2025	0.38	0.33	0.33	0.38	0.33	22,600
April 30, 2025	0.32	0.32	0.32	0.37	0.32	2,500
April 29, 2025	0.35	0.37	0.37	0.38	0.32	1,900
April 28, 2025	0.4	0.4	0.4	0.4	0.38	1,281
April 25, 2025	0.42	0.38	0.38	0.42	0.32	27,900
April 24, 2025	0.36	0.31	0.31	0.44	0.25	54,600
April 23, 2025	0.45	0.37	0.37	0.45	0.37	18,300
April 22, 2025	0.4	0.37	0.37	0.44	0.37	15,700
April 21, 2025	0.35	0.43	0.43	0.5	0.35	36,700
April 17, 2025	0.44	0.46	0.46	0.46	0.4	14,600
April 16, 2025	0.38	0.41	0.41	0.44	0.38	7,300
April 15, 2025	0.4	0.41	0.41	0.45	0.34	15,900
April 14, 2025	0.41	0.42	0.42	0.49	0.4	13,400
April 11, 2025	0.47	0.49	0.49	0.51	0.39	16,500
April 10, 2025	0.41	0.48	0.48	0.51	0.39	22,400
April 09, 2025	0.53	0.41	0.41	0.53	0.35	41,400
April 08, 2025	0.48	0.5	0.5	0.53	0.35	14,700
April 07, 2025	0.55	0.41	0.41	0.59	0.37	92,600
April 04, 2025	0.45	0.57	0.57	0.58	0.36	2,305
April 03, 2025	0.47	0.4	0.4	0.6	0.28	126,000
April 02, 2025	0.47	0.6	0.6	0.6	0.44	33,600
April 01, 2025	0.46	0.46	0.46	0.59	0.46	15,800
March 31, 2025	0.44	0.45	0.45	0.54	0.44	6,000
March 28, 2025	0.44	0.44	0.44	0.44	0.44	333

Exela Technologies, Inc. (XELA) OTC