ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.600
+0.200 (14.29%)
At close: May 9, 2025, 4:00 PM
1.650
+0.050 (3.12%)
Pre-market: May 12, 2025, 4:23 AM EDT
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.42 | 1.70 | 1.40 | 1.60 | 1.60 | 14.29% | 5,235,934 |
| May 8, 2025 | 1.59 | 1.61 | 1.38 | 1.40 | 1.40 | -11.95% | 2,748,490 |
| May 7, 2025 | 1.56 | 1.67 | 1.51 | 1.59 | 1.59 | 4.61% | 8,287,439 |
| May 6, 2025 | 1.38 | 1.55 | 1.37 | 1.52 | 1.52 | 7.04% | 3,032,508 |
| May 5, 2025 | 1.47 | 1.48 | 1.35 | 1.42 | 1.42 | -2.07% | 2,676,274 |
| May 2, 2025 | 1.32 | 1.48 | 1.31 | 1.45 | 1.45 | 8.21% | 3,131,601 |
| May 1, 2025 | 1.25 | 1.43 | 1.25 | 1.34 | 1.34 | 3.08% | 2,781,594 |
| Apr 30, 2025 | 1.15 | 1.42 | 1.11 | 1.30 | 1.30 | 8.33% | 11,793,501 |
| Apr 29, 2025 | 1.23 | 1.32 | 1.15 | 1.20 | 1.20 | 0.84% | 4,555,050 |
| Apr 28, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1.19 | 6.25% | 1,131,347 |
| Apr 25, 2025 | 1.09 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 952,003 |
| Apr 24, 2025 | 1.14 | 1.18 | 1.09 | 1.09 | 1.09 | -0.91% | 1,516,490 |
| Apr 23, 2025 | 1.00 | 1.21 | 1.00 | 1.10 | 1.10 | 3.77% | 8,654,144 |
| Apr 22, 2025 | 0.85 | 1.12 | 0.85 | 1.06 | 1.06 | 25.52% | 8,737,434 |
| Apr 21, 2025 | 0.88 | 0.92 | 0.84 | 0.84 | 0.84 | -6.59% | 2,738,214 |
| Apr 17, 2025 | 0.93 | 0.98 | 0.90 | 0.90 | 0.90 | -4.63% | 3,651,741 |
| Apr 16, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 3.63% | 18,266,881 |
| Apr 15, 2025 | 1.07 | 1.08 | 0.91 | 0.91 | 0.91 | -15.30% | 23,060,480 |
| Apr 14, 2025 | 0.92 | 1.12 | 0.85 | 1.08 | 1.08 | 13.68% | 21,767,445 |
| Apr 11, 2025 | 0.81 | 0.97 | 0.76 | 0.95 | 0.95 | 15.40% | 10,116,602 |
| Apr 10, 2025 | 0.89 | 0.92 | 0.77 | 0.82 | 0.82 | -7.51% | 3,203,275 |
| Apr 9, 2025 | 0.96 | 1.05 | 0.88 | 0.89 | 0.89 | -10.27% | 8,812,271 |
| Apr 8, 2025 | 1.14 | 1.20 | 0.96 | 0.99 | 0.99 | -0.81% | 8,473,450 |
| Apr 7, 2025 | 1.00 | 1.04 | 0.94 | 1.00 | 1.00 | -3.85% | 6,897,266 |
| Apr 4, 2025 | 1.08 | 1.15 | 1.02 | 1.04 | 1.04 | -4.59% | 3,905,830 |
| Apr 3, 2025 | 1.19 | 1.21 | 1.02 | 1.09 | 1.09 | -3.11% | 8,100,995 |
| Apr 2, 2025 | 1.22 | 1.27 | 1.10 | 1.13 | 1.13 | -9.27% | 8,699,690 |
| Apr 1, 2025 | 1.36 | 1.39 | 1.21 | 1.24 | 1.24 | -1.59% | 13,009,283 |
| Mar 31, 2025 | 1.44 | 1.50 | 1.21 | 1.26 | 1.26 | -16.00% | 8,013,412 |
| Mar 28, 2025 | 1.74 | 1.75 | 1.26 | 1.50 | 1.50 | -33.63% | 37,332,216 |
| Mar 27, 2025 | 2.43 | 2.52 | 2.26 | 2.26 | 2.26 | -6.61% | 2,076,424 |
| Mar 26, 2025 | 2.83 | 2.94 | 2.33 | 2.42 | 2.42 | -15.68% | 5,548,772 |
| Mar 25, 2025 | 2.82 | 3.07 | 2.76 | 2.87 | 2.87 | 4.36% | 7,142,235 |
| Mar 24, 2025 | 2.76 | 2.99 | 2.71 | 2.75 | 2.75 | 3.38% | 4,020,053 |
| Mar 21, 2025 | 2.63 | 2.73 | 2.50 | 2.66 | 2.66 | -1.85% | 4,969,342 |
| Mar 20, 2025 | 2.58 | 2.86 | 2.55 | 2.71 | 2.71 | 4.23% | 5,719,332 |
| Mar 19, 2025 | 2.60 | 2.63 | 2.48 | 2.60 | 2.60 | -0.76% | 4,469,731 |
| Mar 18, 2025 | 2.65 | 2.73 | 2.46 | 2.62 | 2.62 | -0.76% | 4,183,189 |
| Mar 17, 2025 | 2.90 | 2.94 | 2.61 | 2.64 | 2.64 | -2.58% | 4,099,533 |
| Mar 14, 2025 | 2.80 | 2.90 | 2.70 | 2.71 | 2.71 | -4.24% | 3,313,160 |
| Mar 13, 2025 | 3.10 | 3.15 | 2.71 | 2.83 | 2.83 | -12.92% | 3,668,810 |
| Mar 12, 2025 | 2.43 | 3.25 | 2.43 | 3.25 | 3.25 | 30.52% | 8,467,439 |
| Mar 11, 2025 | 2.85 | 2.85 | 2.35 | 2.49 | 2.49 | -6.74% | 4,030,656 |
| Mar 10, 2025 | 2.82 | 2.87 | 2.64 | 2.67 | 2.67 | -4.64% | 2,616,047 |
| Mar 7, 2025 | 2.80 | 2.90 | 2.71 | 2.80 | 2.80 | 2.56% | 3,105,024 |
| Mar 6, 2025 | 2.87 | 2.98 | 2.56 | 2.73 | 2.73 | 13.28% | 5,828,822 |
| Mar 5, 2025 | 2.30 | 2.45 | 2.30 | 2.41 | 2.41 | 3.43% | 3,036,553 |
| Mar 4, 2025 | 2.15 | 2.33 | 2.06 | 2.33 | 2.33 | 6.88% | 5,159,106 |
| Mar 3, 2025 | 2.21 | 2.30 | 2.08 | 2.18 | 2.18 | 0.93% | 2,088,891 |
| Feb 28, 2025 | 2.50 | 2.50 | 2.06 | 2.16 | 2.16 | -9.62% | 3,423,020 |