Skip to main content
logo
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
2.130
-0.260 (-10.88%)
At close: Nov 14, 2025, 4:00 PM EST
2.150
+0.020 (0.94%)
After-hours: Nov 14, 2025, 4:12 PM EST

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252.342.342.182.23--6.90%3,285,387
Nov 13, 20252.412.472.172.392.395.29%17,884,532
Nov 12, 20252.072.372.072.272.275.09%5,530,056
Nov 11, 20252.122.191.972.162.160.93%17,375,892
Nov 10, 20252.332.502.102.142.14-8.15%11,224,168
Nov 7, 20252.482.642.212.332.33-11.74%17,083,187
Nov 6, 20252.352.652.292.642.6410.46%6,468,671
Nov 5, 20252.262.432.162.392.397.66%16,976,230
Nov 4, 20252.422.552.002.222.22-10.48%15,467,580
Nov 3, 20252.602.702.162.482.48-0.80%11,916,769
Oct 31, 20252.332.512.292.502.505.04%7,565,398
Oct 30, 20252.322.452.282.382.381.28%9,270,012
Oct 29, 20252.362.402.292.352.35-1,699,239
Oct 28, 20252.342.402.342.352.35-0.42%1,995,299
Oct 27, 20252.322.412.322.362.363.51%1,614,375
Oct 24, 20252.352.402.252.282.28-1.72%7,130,587
Oct 23, 20252.402.482.282.322.32-2.93%4,395,456
Oct 22, 20252.372.402.202.392.390.84%8,586,749
Oct 21, 20252.222.392.182.372.377.24%1,264,463
Oct 20, 20252.182.282.142.212.21-3,809,663
Oct 17, 20252.302.332.102.212.21-2.21%1,471,322
Oct 16, 20252.162.292.102.262.265.12%3,901,339
Oct 15, 20252.262.282.102.152.15-4.87%5,517,364
Oct 14, 20252.042.261.982.262.268.13%4,135,214
Oct 13, 20252.102.162.082.092.092.45%649,579
Oct 10, 20252.322.332.012.042.04-10.92%1,121,289
Oct 9, 20252.322.372.252.292.29-1.72%874,322
Oct 8, 20252.082.352.082.332.3310.43%1,942,361
Oct 7, 20252.282.312.102.112.11-7.05%585,708
Oct 6, 20252.312.312.232.272.27-0.44%973,033
Oct 3, 20252.232.362.132.282.284.11%1,452,502
Oct 2, 20252.122.202.012.192.195.29%692,935
Oct 1, 20251.972.081.932.082.083.48%1,465,704
Sep 30, 20252.112.121.892.012.01-5.19%936,267
Sep 29, 20252.112.132.032.122.121.92%917,178
Sep 26, 20252.102.162.062.082.08-2.35%709,975
Sep 25, 20252.092.132.062.132.130.95%1,025,766
Sep 24, 20252.082.202.062.112.110.96%3,053,198
Sep 23, 20252.092.142.042.092.090.48%1,304,969
Sep 22, 20252.162.202.062.082.08-5.88%995,223
Sep 19, 20252.112.222.052.212.214.25%3,021,752
Sep 18, 20252.182.182.092.122.12-1.85%1,451,118
Sep 17, 20252.052.172.032.162.165.37%2,018,928
Sep 16, 20251.842.071.812.052.0512.64%2,295,473
Sep 15, 20251.751.821.711.821.824.00%621,413
Sep 12, 20251.761.801.711.751.75-1,301,304
Sep 11, 20251.741.791.691.751.751.74%1,026,322
Sep 10, 20251.631.721.611.721.726.17%1,774,249
Sep 9, 20251.601.671.581.621.622.53%1,556,914
Sep 8, 20251.531.601.521.581.582.60%1,080,295