ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.600
+0.030 (1.91%)
At close: Jul 25, 2025, 4:00 PM
1.590
-0.010 (-0.63%)
After-hours: Jul 25, 2025, 6:45 PM EDT
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.50 | 1.61 | 1.45 | 1.60 | 1.60 | 1.91% | 3,078,121 |
| Jul 24, 2025 | 1.32 | 1.60 | 1.30 | 1.57 | 1.57 | 17.16% | 7,471,975 |
| Jul 23, 2025 | 1.34 | 1.44 | 1.30 | 1.34 | 1.34 | 0.75% | 7,584,818 |
| Jul 22, 2025 | 1.23 | 1.34 | 1.20 | 1.33 | 1.33 | 5.56% | 3,362,706 |
| Jul 21, 2025 | 1.32 | 1.41 | 1.25 | 1.26 | 1.26 | -3.08% | 2,882,057 |
| Jul 18, 2025 | 1.43 | 1.48 | 1.24 | 1.30 | 1.30 | -9.72% | 4,841,878 |
| Jul 17, 2025 | 2.09 | 2.15 | 1.40 | 1.44 | 1.44 | -30.77% | 8,618,355 |
| Jul 16, 2025 | 2.29 | 2.38 | 2.00 | 2.08 | 2.08 | -4.15% | 25,644,221 |
| Jul 15, 2025 | 2.25 | 2.38 | 2.14 | 2.17 | 2.17 | -3.13% | 10,988,003 |
| Jul 14, 2025 | 2.29 | 2.40 | 2.21 | 2.24 | 2.24 | -0.44% | 8,355,727 |
| Jul 11, 2025 | 2.23 | 2.36 | 2.23 | 2.25 | 2.25 | 8.17% | 6,079,658 |
| Jul 10, 2025 | 2.05 | 2.12 | 2.01 | 2.08 | 2.08 | - | 2,323,680 |
| Jul 9, 2025 | 2.19 | 2.29 | 2.02 | 2.08 | 2.08 | -7.14% | 5,430,939 |
| Jul 8, 2025 | 2.14 | 2.25 | 2.07 | 2.24 | 2.24 | 6.16% | 5,542,003 |
| Jul 7, 2025 | 2.17 | 2.19 | 2.04 | 2.11 | 2.11 | -2.31% | 4,873,523 |
| Jul 3, 2025 | 2.41 | 2.45 | 2.13 | 2.16 | 2.16 | -1.82% | 10,687,668 |
| Jul 2, 2025 | 2.31 | 2.31 | 2.18 | 2.20 | 2.20 | 1.38% | 3,547,122 |
| Jul 1, 2025 | 2.14 | 2.28 | 2.03 | 2.17 | 2.17 | 5.85% | 6,061,919 |
| Jun 30, 2025 | 1.97 | 2.19 | 1.97 | 2.05 | 2.05 | 5.67% | 3,065,391 |
| Jun 27, 2025 | 1.93 | 1.97 | 1.87 | 1.94 | 1.94 | -0.51% | 1,901,444 |
| Jun 26, 2025 | 1.96 | 2.01 | 1.87 | 1.95 | 1.95 | 1.56% | 3,505,329 |
| Jun 25, 2025 | 1.96 | 2.01 | 1.83 | 1.92 | 1.92 | 6.08% | 4,911,892 |
| Jun 24, 2025 | 1.70 | 1.82 | 1.70 | 1.81 | 1.81 | 7.74% | 1,020,373 |
| Jun 23, 2025 | 1.76 | 1.76 | 1.62 | 1.68 | 1.68 | -4.00% | 1,429,396 |
| Jun 20, 2025 | 1.84 | 1.87 | 1.75 | 1.75 | 1.75 | -3.85% | 3,945,972 |
| Jun 18, 2025 | 1.90 | 1.96 | 1.80 | 1.82 | 1.82 | -4.21% | 1,441,203 |
| Jun 17, 2025 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 7.95% | 1,893,306 |
| Jun 16, 2025 | 1.62 | 1.78 | 1.62 | 1.76 | 1.76 | 11.39% | 2,586,008 |
| Jun 13, 2025 | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 684,637 |
| Jun 12, 2025 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -2.45% | 689,058 |
| Jun 11, 2025 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | 0.62% | 1,376,051 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -5.81% | 880,254 |
| Jun 9, 2025 | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | 4.24% | 1,201,795 |
| Jun 6, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 605,738 |
| Jun 5, 2025 | 1.70 | 1.74 | 1.57 | 1.59 | 1.59 | -6.47% | 1,833,957 |
| Jun 4, 2025 | 1.58 | 1.79 | 1.58 | 1.70 | 1.70 | 6.92% | 2,766,215 |
| Jun 3, 2025 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | -0.31% | 677,831 |
| Jun 2, 2025 | 1.55 | 1.62 | 1.52 | 1.60 | 1.60 | 2.24% | 1,215,785 |
| May 30, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 1,125,036 |
| May 29, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | - | 840,681 |
| May 28, 2025 | 1.63 | 1.68 | 1.58 | 1.58 | 1.58 | -3.07% | 821,383 |
| May 27, 2025 | 1.53 | 1.65 | 1.51 | 1.63 | 1.63 | 7.24% | 1,316,857 |
| May 23, 2025 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -4.40% | 1,527,865 |
| May 22, 2025 | 1.59 | 1.64 | 1.56 | 1.59 | 1.59 | -0.63% | 2,173,769 |
| May 21, 2025 | 1.57 | 1.67 | 1.55 | 1.60 | 1.60 | -0.62% | 2,316,381 |
| May 20, 2025 | 1.48 | 1.63 | 1.42 | 1.61 | 1.61 | 7.33% | 7,268,208 |
| May 19, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -5.66% | 1,230,219 |
| May 16, 2025 | 1.48 | 1.65 | 1.48 | 1.59 | 1.59 | 6.71% | 2,358,955 |
| May 15, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -8.02% | 964,331 |
| May 14, 2025 | 1.73 | 1.78 | 1.60 | 1.62 | 1.62 | -6.90% | 1,813,540 |