ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.900
+0.040 (2.15%)
At close: Jan 16, 2026, 4:00 PM EST
1.850
-0.050 (-2.63%)
After-hours: Jan 16, 2026, 5:56 PM EST
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.85 | 1.94 | 1.83 | 1.90 | 1.90 | 2.15% | 6,003,666 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -1.06% | 4,857,575 |
| Jan 14, 2026 | 1.77 | 1.91 | 1.74 | 1.88 | 1.88 | 5.03% | 4,586,732 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 2,073,307 |
| Jan 12, 2026 | 1.96 | 1.98 | 1.79 | 1.85 | 1.85 | -3.14% | 5,290,339 |
| Jan 9, 2026 | 1.82 | 1.92 | 1.79 | 1.91 | 1.91 | 5.52% | 2,001,404 |
| Jan 8, 2026 | 1.73 | 1.83 | 1.71 | 1.81 | 1.81 | 2.84% | 1,703,665 |
| Jan 7, 2026 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | 0.57% | 1,535,672 |
| Jan 6, 2026 | 1.70 | 1.76 | 1.66 | 1.75 | 1.75 | 4.17% | 1,111,728 |
| Jan 5, 2026 | 1.66 | 1.75 | 1.64 | 1.68 | 1.68 | 2.44% | 940,201 |
| Jan 2, 2026 | 1.72 | 1.74 | 1.63 | 1.64 | 1.64 | -4.65% | 675,304 |
| Dec 31, 2025 | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 1,180,052 |
| Dec 30, 2025 | 1.54 | 1.69 | 1.54 | 1.65 | 1.65 | 5.43% | 1,433,833 |
| Dec 29, 2025 | 1.57 | 1.58 | 1.48 | 1.57 | 1.57 | 0.97% | 6,107,489 |
| Dec 26, 2025 | 1.68 | 1.72 | 1.51 | 1.55 | 1.55 | -7.74% | 6,992,138 |
| Dec 24, 2025 | 1.70 | 1.79 | 1.63 | 1.68 | 1.68 | 1.82% | 14,009,778 |
| Dec 23, 2025 | 1.70 | 1.76 | 1.58 | 1.65 | 1.65 | - | 7,374,662 |
| Dec 22, 2025 | 1.80 | 1.84 | 1.62 | 1.65 | 1.65 | -8.33% | 1,313,276 |
| Dec 19, 2025 | 1.80 | 1.87 | 1.75 | 1.80 | 1.80 | - | 2,963,859 |
| Dec 18, 2025 | 1.71 | 1.84 | 1.71 | 1.80 | 1.80 | 6.51% | 1,709,200 |
| Dec 17, 2025 | 1.70 | 1.77 | 1.69 | 1.69 | 1.69 | - | 854,990 |
| Dec 16, 2025 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | 5.62% | 1,601,094 |
| Dec 15, 2025 | 1.68 | 1.71 | 1.60 | 1.60 | 1.60 | -4.19% | 1,425,589 |
| Dec 12, 2025 | 1.74 | 1.76 | 1.67 | 1.67 | 1.67 | -1.76% | 846,012 |
| Dec 11, 2025 | 1.77 | 1.81 | 1.70 | 1.70 | 1.70 | -3.95% | 964,822 |
| Dec 10, 2025 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 990,795 |
| Dec 9, 2025 | 1.91 | 1.91 | 1.77 | 1.78 | 1.78 | -7.77% | 1,022,711 |
| Dec 8, 2025 | 2.12 | 2.12 | 1.89 | 1.93 | 1.93 | -8.10% | 3,623,659 |
| Dec 5, 2025 | 1.94 | 2.16 | 1.94 | 2.10 | 2.10 | 8.25% | 10,884,976 |
| Dec 4, 2025 | 1.99 | 2.05 | 1.93 | 1.94 | 1.94 | -2.02% | 6,261,604 |
| Dec 3, 2025 | 1.85 | 2.01 | 1.85 | 1.98 | 1.98 | 9.39% | 3,729,378 |
| Dec 2, 2025 | 1.80 | 1.86 | 1.76 | 1.81 | 1.81 | 2.26% | 4,259,976 |
| Dec 1, 2025 | 1.80 | 1.87 | 1.76 | 1.77 | 1.77 | -4.32% | 3,469,978 |
| Nov 28, 2025 | 1.83 | 1.89 | 1.81 | 1.85 | 1.85 | 5.71% | 4,333,684 |
| Nov 26, 2025 | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | -0.57% | 2,022,857 |
| Nov 25, 2025 | 1.78 | 1.82 | 1.73 | 1.76 | 1.76 | -1.68% | 974,679 |
| Nov 24, 2025 | 1.72 | 1.83 | 1.71 | 1.79 | 1.79 | 5.92% | 2,673,481 |
| Nov 21, 2025 | 1.72 | 1.77 | 1.68 | 1.69 | 1.69 | -1.74% | 1,437,730 |
| Nov 20, 2025 | 1.85 | 1.93 | 1.72 | 1.72 | 1.72 | -6.52% | 2,540,251 |
| Nov 19, 2025 | 1.77 | 1.86 | 1.68 | 1.84 | 1.84 | 5.14% | 5,398,410 |
| Nov 18, 2025 | 1.79 | 1.84 | 1.66 | 1.75 | 1.75 | -2.23% | 3,550,083 |
| Nov 17, 2025 | 2.12 | 2.12 | 1.75 | 1.79 | 1.79 | -15.96% | 4,141,817 |
| Nov 14, 2025 | 2.34 | 2.34 | 2.07 | 2.13 | 2.13 | -10.88% | 4,413,048 |
| Nov 13, 2025 | 2.41 | 2.47 | 2.17 | 2.39 | 2.39 | 5.29% | 17,884,532 |
| Nov 12, 2025 | 2.07 | 2.37 | 2.07 | 2.27 | 2.27 | 5.09% | 5,530,056 |
| Nov 11, 2025 | 2.12 | 2.19 | 1.97 | 2.16 | 2.16 | 0.93% | 17,375,892 |
| Nov 10, 2025 | 2.33 | 2.50 | 2.10 | 2.14 | 2.14 | -8.15% | 11,224,168 |
| Nov 7, 2025 | 2.48 | 2.64 | 2.21 | 2.33 | 2.33 | -11.74% | 17,083,187 |
| Nov 6, 2025 | 2.35 | 2.65 | 2.29 | 2.64 | 2.64 | 10.46% | 6,468,671 |
| Nov 5, 2025 | 2.26 | 2.43 | 2.16 | 2.39 | 2.39 | 7.66% | 17,011,635 |