ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.540
+0.010 (0.65%)
Sep 5, 2025, 4:00 PM - Market closed
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.52 | 1.58 | 1.49 | 1.57 | 1.57 | 2.61% | 4,189,155 |
| Aug 6, 2025 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -1.29% | 12,508,522 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.49 | 1.55 | 1.55 | -4.32% | 4,592,536 |
| Aug 4, 2025 | 1.59 | 1.68 | 1.55 | 1.62 | 1.62 | 0.93% | 5,348,627 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.49 | 1.61 | 1.61 | -5.03% | 2,381,705 |
| Jul 31, 2025 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 2,403,368 |
| Jul 30, 2025 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.29% | 7,177,633 |
| Jul 29, 2025 | 1.57 | 1.67 | 1.50 | 1.63 | 1.63 | 2.52% | 2,577,886 |
| Jul 28, 2025 | 1.62 | 1.68 | 1.55 | 1.59 | 1.59 | -0.63% | 2,613,366 |
| 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 |