ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
2.210
-0.050 (-2.21%)
At close: Oct 17, 2025, 4:00 PM EDT
2.240
+0.030 (1.36%)
After-hours: Oct 17, 2025, 4:20 PM EDT
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.30 | 2.33 | 2.10 | 2.21 | 2.21 | -2.21% | 1,471,322 |
| Oct 16, 2025 | 2.16 | 2.29 | 2.10 | 2.26 | 2.26 | 5.12% | 3,901,339 |
| Oct 15, 2025 | 2.26 | 2.28 | 2.10 | 2.15 | 2.15 | -4.87% | 5,517,364 |
| Oct 14, 2025 | 2.04 | 2.26 | 1.98 | 2.26 | 2.26 | 8.13% | 4,135,214 |
| Oct 13, 2025 | 2.10 | 2.16 | 2.08 | 2.09 | 2.09 | 2.45% | 649,579 |
| Oct 10, 2025 | 2.32 | 2.33 | 2.01 | 2.04 | 2.04 | -10.92% | 1,121,289 |
| Oct 9, 2025 | 2.32 | 2.37 | 2.25 | 2.29 | 2.29 | -1.72% | 874,322 |
| Oct 8, 2025 | 2.08 | 2.35 | 2.08 | 2.33 | 2.33 | 10.43% | 1,942,361 |
| Oct 7, 2025 | 2.28 | 2.31 | 2.10 | 2.11 | 2.11 | -7.05% | 585,708 |
| Oct 6, 2025 | 2.31 | 2.31 | 2.23 | 2.27 | 2.27 | -0.44% | 973,033 |
| Oct 3, 2025 | 2.23 | 2.36 | 2.13 | 2.28 | 2.28 | 4.11% | 1,452,502 |
| Oct 2, 2025 | 2.12 | 2.20 | 2.01 | 2.19 | 2.19 | 5.29% | 692,935 |
| Oct 1, 2025 | 1.97 | 2.08 | 1.93 | 2.08 | 2.08 | 3.48% | 1,465,704 |
| Sep 30, 2025 | 2.11 | 2.12 | 1.89 | 2.01 | 2.01 | -5.19% | 936,267 |
| Sep 29, 2025 | 2.11 | 2.13 | 2.03 | 2.12 | 2.12 | 1.92% | 917,178 |
| Sep 26, 2025 | 2.10 | 2.16 | 2.06 | 2.08 | 2.08 | -2.35% | 709,975 |
| Sep 25, 2025 | 2.09 | 2.13 | 2.06 | 2.13 | 2.13 | 0.95% | 1,025,766 |
| Sep 24, 2025 | 2.08 | 2.20 | 2.06 | 2.11 | 2.11 | 0.96% | 3,053,198 |
| Sep 23, 2025 | 2.09 | 2.14 | 2.04 | 2.09 | 2.09 | 0.48% | 1,304,969 |
| Sep 22, 2025 | 2.16 | 2.20 | 2.06 | 2.08 | 2.08 | -5.88% | 995,223 |
| Sep 19, 2025 | 2.11 | 2.22 | 2.05 | 2.21 | 2.21 | 4.25% | 3,021,752 |
| Sep 18, 2025 | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -1.85% | 1,451,118 |
| Sep 17, 2025 | 2.05 | 2.17 | 2.03 | 2.16 | 2.16 | 5.37% | 2,018,928 |
| Sep 16, 2025 | 1.84 | 2.07 | 1.81 | 2.05 | 2.05 | 12.64% | 2,295,473 |
| Sep 15, 2025 | 1.75 | 1.82 | 1.71 | 1.82 | 1.82 | 4.00% | 621,413 |
| Sep 12, 2025 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | - | 1,301,304 |
| Sep 11, 2025 | 1.74 | 1.79 | 1.69 | 1.75 | 1.75 | 1.74% | 1,026,322 |
| Sep 10, 2025 | 1.63 | 1.72 | 1.61 | 1.72 | 1.72 | 6.17% | 1,774,249 |
| Sep 9, 2025 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 2.53% | 1,556,914 |
| Sep 8, 2025 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 2.60% | 1,080,295 |
| Sep 5, 2025 | 1.52 | 1.62 | 1.52 | 1.54 | 1.54 | 0.65% | 1,130,983 |
| Sep 4, 2025 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 1,227,971 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 1,558,224 |
| Sep 2, 2025 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | -0.62% | 1,793,393 |
| Aug 29, 2025 | 1.60 | 1.68 | 1.59 | 1.62 | 1.62 | 2.53% | 1,788,167 |
| Aug 28, 2025 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 2,887,129 |
| Aug 27, 2025 | 1.51 | 1.63 | 1.51 | 1.60 | 1.60 | 5.26% | 4,919,121 |
| Aug 26, 2025 | 1.50 | 1.63 | 1.33 | 1.52 | 1.52 | -10.06% | 14,202,849 |
| Aug 25, 2025 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 1,618,124 |
| Aug 22, 2025 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | 1.21% | 4,011,121 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 1,933,110 |
| Aug 20, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 3,007,591 |
| Aug 19, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -3.03% | 2,533,579 |
| Aug 18, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -2.94% | 927,150 |
| Aug 15, 2025 | 1.59 | 1.71 | 1.56 | 1.70 | 1.70 | 6.92% | 1,551,792 |
| Aug 14, 2025 | 1.64 | 1.65 | 1.54 | 1.59 | 1.59 | -3.64% | 1,367,353 |
| Aug 13, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 5.10% | 2,058,705 |
| Aug 12, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 2.61% | 1,018,239 |
| Aug 11, 2025 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 1,096,659 |
| Aug 8, 2025 | 1.55 | 1.67 | 1.54 | 1.55 | 1.55 | -1.27% | 3,452,497 |