Register for streaming realtime charts, analysis tools, and prices.
XELA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.00 | -0.34 | -14.53% | 2.25 | 2.3197 | 1.95 | 314,989 |
| Apr 17 2024 | 2.34 | -0.01 | -0.43% | 2.35 | 2.35 | 2.2401 | 96,921 |
| Apr 16 2024 | 2.35 | 0.02 | 0.86% | 2.33 | 2.35 | 2.20 | 79,990 |
| Apr 15 2024 | 2.33 | -0.03 | -1.27% | 2.34 | 2.4804 | 2.20 | 83,859 |
| Apr 12 2024 | 2.36 | -0.13 | -5.22% | 2.59 | 2.60 | 2.30 | 98,296 |
| Apr 11 2024 | 2.49 | 0.06 | 2.47% | 2.43 | 2.55 | 2.43 | 38,417 |
| Apr 10 2024 | 2.43 | -0.06 | -2.41% | 2.43 | 2.555 | 2.35 | 142,478 |
| Apr 09 2024 | 2.49 | -0.09 | -3.49% | 2.58 | 2.60 | 2.41 | 85,776 |
| Apr 08 2024 | 2.58 | 0.29 | 12.66% | 2.29 | 2.66 | 2.26 | 158,175 |
| Apr 05 2024 | 2.29 | -0.11 | -4.58% | 2.21 | 2.39 | 2.21 | 153,240 |
| Apr 04 2024 | 2.40 | -0.01 | -0.41% | 2.50 | 2.51 | 2.3501 | 179,224 |
| Apr 03 2024 | 2.41 | -0.51 | -17.47% | 2.87 | 2.95 | 2.40 | 288,306 |
| Apr 02 2024 | 2.92 | -0.10 | -3.31% | 2.97 | 3.0208 | 2.825 | 108,916 |
| Apr 01 2024 | 3.02 | -0.23 | -7.08% | 3.28 | 3.29 | 2.92 | 191,067 |
| Mar 28 2024 | 3.25 | 0.20 | 6.38% | 3.09 | 3.35 | 3.05 | 245,168 |
| Mar 27 2024 | 3.055 | -0.02 | -0.49% | 3.10 | 3.31 | 3.01 | 185,712 |
| Mar 26 2024 | 3.07 | 0.02 | 0.66% | 3.14 | 3.58 | 3.05 | 531,333 |
| Mar 25 2024 | 3.05 | 0.39 | 14.66% | 2.61 | 3.21 | 2.61 | 473,790 |
| Mar 22 2024 | 2.66 | -0.09 | -3.27% | 2.75 | 2.75 | 2.42 | 210,726 |
| Mar 21 2024 | 2.75 | 0.34 | 14.11% | 2.45 | 2.97 | 2.45 | 496,940 |
| Mar 20 2024 | 2.41 | 0.20 | 9.05% | 2.17 | 2.42 | 2.15 | 226,115 |
| Mar 19 2024 | 2.21 | -0.08 | -3.49% | 2.30 | 2.43 | 2.20 | 147,365 |
| Mar 18 2024 | 2.29 | -0.24 | -9.49% | 2.60 | 2.85 | 2.21 | 434,166 |
| Mar 15 2024 | 2.53 | 0.46 | 22.22% | 2.15 | 2.58 | 2.15 | 670,184 |
| Mar 14 2024 | 2.07 | 0.24 | 13.11% | 1.95 | 2.15 | 1.915 | 225,941 |
| Mar 13 2024 | 1.83 | -0.31 | -14.49% | 2.14 | 2.18 | 1.83 | 362,757 |
| Mar 12 2024 | 2.14 | 0.02 | 0.71% | 2.18 | 2.18 | 2.1001 | 52,115 |
| Mar 11 2024 | 2.125 | -0.05 | -2.30% | 2.17 | 2.19 | 2.10 | 70,842 |
| Mar 08 2024 | 2.175 | -0.02 | -0.68% | 2.18 | 2.21 | 2.15 | 45,233 |
| Mar 07 2024 | 2.19 | -0.01 | -0.45% | 2.18 | 2.23 | 2.177 | 34,817 |
| Mar 06 2024 | 2.20 | 0.01 | 0.46% | 2.28 | 2.28 | 2.14 | 65,486 |
| Mar 05 2024 | 2.19 | -0.02 | -0.90% | 2.23 | 2.2423 | 2.1361 | 58,817 |
| Mar 04 2024 | 2.21 | -0.05 | -2.21% | 2.33 | 2.33 | 2.10 | 137,665 |
| Mar 01 2024 | 2.26 | 0.03 | 1.35% | 2.25 | 2.30 | 2.18 | 74,561 |
| Feb 29 2024 | 2.23 | -0.06 | -2.62% | 2.30 | 2.30 | 2.19 | 52,453 |
| Feb 28 2024 | 2.29 | -0.03 | -1.29% | 2.32 | 2.33 | 2.25 | 59,128 |
| Feb 27 2024 | 2.32 | 0.10 | 4.50% | 2.19 | 2.36 | 2.17 | 103,948 |
| Feb 26 2024 | 2.22 | 0.12 | 5.71% | 2.11 | 2.24 | 2.11 | 76,847 |
| Feb 23 2024 | 2.10 | -0.03 | -1.41% | 2.10 | 2.14 | 2.07 | 81,547 |
| Feb 22 2024 | 2.13 | -0.10 | -4.48% | 2.23 | 2.24 | 2.11 | 126,850 |
| Feb 21 2024 | 2.23 | 0.00 | 0.00% | 2.18 | 2.24 | 2.16 | 46,482 |
| Feb 20 2024 | 2.23 | -0.01 | -0.45% | 2.22 | 2.25 | 2.16 | 69,020 |
| Feb 16 2024 | 2.24 | -0.07 | -3.03% | 2.32 | 2.3321 | 2.21 | 58,453 |
| Feb 15 2024 | 2.31 | 0.08 | 3.59% | 2.23 | 2.34 | 2.18 | 107,588 |
| Feb 14 2024 | 2.23 | 0.04 | 2.06% | 2.17 | 2.31 | 2.17 | 63,616 |
| Feb 13 2024 | 2.185 | -0.08 | -3.32% | 2.25 | 2.259 | 2.12 | 84,750 |
| Feb 12 2024 | 2.26 | 0.01 | 0.44% | 2.28 | 2.39 | 2.255 | 90,662 |
| Feb 09 2024 | 2.25 | 0.01 | 0.45% | 2.26 | 2.34 | 2.15 | 106,984 |
| Feb 08 2024 | 2.24 | 0.14 | 6.67% | 2.13 | 2.30 | 2.094 | 96,586 |
| Feb 07 2024 | 2.10 | -0.04 | -1.87% | 2.11 | 2.15 | 2.10 | 56,971 |
| Feb 06 2024 | 2.14 | 0.06 | 2.88% | 2.08 | 2.15 | 2.0151 | 86,877 |
| Feb 05 2024 | 2.08 | -0.05 | -2.35% | 2.08 | 2.17 | 2.04 | 80,558 |
| Feb 02 2024 | 2.13 | -0.02 | -0.93% | 2.09 | 2.16 | 2.02 | 104,268 |
| Feb 01 2024 | 2.15 | -0.08 | -3.59% | 2.30 | 2.30 | 2.11 | 133,246 |
| Jan 31 2024 | 2.23 | -0.09 | -3.67% | 2.30 | 2.31 | 2.20 | 171,558 |
| Jan 30 2024 | 2.315 | -0.17 | -6.65% | 2.47 | 2.53 | 2.29 | 97,222 |
| Jan 29 2024 | 2.48 | 0.13 | 5.53% | 2.34 | 2.55 | 2.3001 | 76,239 |
| Jan 26 2024 | 2.35 | -0.05 | -2.08% | 2.40 | 2.49 | 2.31 | 91,284 |
| Jan 25 2024 | 2.40 | -0.03 | -1.23% | 2.50 | 2.50 | 2.3645 | 67,953 |
| Jan 24 2024 | 2.43 | -0.07 | -2.80% | 2.66 | 2.66 | 2.39 | 101,715 |
| Jan 23 2024 | 2.50 | 0.04 | 1.63% | 2.55 | 2.68 | 2.48 | 161,778 |
| Jan 22 2024 | 2.46 | 0.22 | 9.82% | 2.24 | 2.48 | 2.1637 | 128,047 |
