Skip to main content
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.650
+0.020 (1.23%)
Nov 21, 2024, 4:00 PM EST - Market closed

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.531.661.511.641.6410.81%22,092
Nov 19, 20241.611.651.431.481.48-7.50%28,138
Nov 18, 20241.701.701.601.601.60-6.98%30,991
Nov 15, 20241.721.781.711.721.72-1.15%14,424
Nov 14, 20241.741.811.721.741.74-1.14%19,152
Nov 13, 20241.781.781.761.761.76-1.68%6,335
Nov 12, 20241.821.821.781.791.79-0.56%13,229
Nov 11, 20241.841.841.761.801.80-2.17%12,070
Nov 8, 20241.891.891.821.841.84-17,358
Nov 7, 20241.861.881.811.841.840.55%13,705
Nov 6, 20241.851.881.721.831.83-2.14%52,125
Nov 5, 20241.811.871.801.871.872.75%58,617
Nov 4, 20241.761.851.751.821.823.06%23,846
Nov 1, 20241.781.851.761.771.77-2.43%19,225
Oct 31, 20241.781.831.781.811.810.56%7,341
Oct 30, 20241.851.861.801.801.80-2.70%11,337
Oct 29, 20241.851.851.831.851.851.65%7,405
Oct 28, 20241.791.841.751.821.821.11%23,989
Oct 25, 20241.791.801.771.801.800.56%17,681
Oct 24, 20241.811.811.781.791.792.70%7,312
Oct 23, 20241.841.851.711.741.74-6.64%70,719
Oct 22, 20241.851.871.851.871.870.92%35,458
Oct 21, 20241.851.851.821.851.850.54%11,282
Oct 18, 20241.801.851.781.841.843.37%33,641
Oct 17, 20241.781.801.741.781.78-11,971
Oct 16, 20241.761.791.741.781.782.30%3,602
Oct 15, 20241.731.771.731.741.74-1.69%4,295
Oct 14, 20241.811.811.731.771.77-3.28%45,204
Oct 11, 20241.841.871.751.831.83-2.14%44,419
Oct 10, 20241.921.921.851.871.871.63%3,472
Oct 9, 20241.881.901.841.841.84-4.66%15,664
Oct 8, 20241.911.941.871.931.93-15,305
Oct 7, 20241.941.951.911.931.932.12%46,500
Oct 4, 20241.891.921.851.891.89-22,987
Oct 3, 20241.941.961.861.891.89-3.57%30,236
Oct 2, 20241.961.961.801.961.961.03%66,892
Oct 1, 20241.901.981.881.941.941.57%29,599
Sep 30, 20241.931.971.851.911.91-86,891
Sep 27, 20241.932.041.901.911.91-1.04%110,186
Sep 26, 20241.851.981.821.931.936.63%80,911
Sep 25, 20241.721.841.721.811.814.62%32,100
Sep 24, 20241.831.921.731.731.730.58%58,025
Sep 23, 20241.941.971.721.721.72-14.43%52,877
Sep 20, 20241.792.101.752.012.0113.56%423,612
Sep 19, 20241.781.801.751.771.77-22,467
Sep 18, 20241.781.801.751.771.771.72%87,257
Sep 17, 20241.821.831.721.741.74-2.25%38,864
Sep 16, 20241.851.851.751.781.781.71%17,500
Sep 13, 20241.661.781.661.751.756.06%40,751
Sep 12, 20241.721.791.621.651.65-5.17%18,591
Sep 11, 20241.761.791.731.741.74-3.33%3,836
Sep 10, 20241.791.801.771.801.801.69%7,796
Sep 9, 20241.671.801.671.771.772.91%11,043
Sep 6, 20241.751.801.681.721.72-1.15%20,842
Sep 5, 20241.791.791.711.741.74-16,255
Sep 4, 20241.741.751.691.741.747.41%4,112
Sep 3, 20241.841.851.531.621.62-10.00%59,839
Aug 30, 20241.781.851.781.801.801.12%77,040
Aug 29, 20241.841.901.781.781.782.89%46,000
Aug 28, 20241.631.831.631.731.73-1.14%76,278
Aug 27, 20241.751.801.711.751.75-1.13%56,308
Aug 26, 20241.681.771.671.771.776.63%73,586
Aug 23, 20241.661.681.661.661.66-53,772
Aug 22, 20241.701.701.651.661.66-3.49%53,628
Aug 21, 20241.671.741.661.721.72-54,235
Aug 20, 20241.741.751.721.721.72-2.82%51,425
Aug 19, 20241.811.811.691.771.77-57,915
Aug 16, 20241.731.831.721.771.774.12%66,853
Aug 15, 20241.601.741.601.701.7011.11%203,789
Aug 14, 20241.681.681.531.531.53-10.00%62,738
Aug 13, 20241.671.701.661.701.704.29%56,065
Aug 12, 20241.681.681.621.631.63-1.21%56,531
Aug 9, 20241.611.651.611.651.652.48%53,290
Aug 8, 20241.561.651.531.611.612.22%112,715
Aug 7, 20241.771.771.571.581.58-7.35%58,684
Aug 6, 20241.581.701.581.701.708.28%54,602
Aug 5, 20241.621.651.561.571.57-4.27%56,049
Aug 2, 20241.621.681.541.641.641.23%52,139
Aug 1, 20241.641.651.561.621.621.25%53,197
Jul 31, 20241.631.651.561.601.60-1.23%56,631
Jul 30, 20241.671.671.601.621.62-4.71%52,824
Jul 29, 20241.611.701.611.701.704.29%52,521
Jul 26, 20241.621.661.601.631.63-55,950
Jul 25, 20241.651.651.601.631.63-3.55%52,439
Jul 24, 20241.661.701.641.691.691.81%158,718
Jul 23, 20241.641.681.601.661.66-204,793
Jul 22, 20241.631.681.551.661.660.61%204,168
Jul 19, 20241.671.711.461.651.65-2.94%206,396
Jul 18, 20241.821.821.681.701.70-5.56%202,820
Jul 17, 20241.721.841.721.801.803.45%204,282
Jul 16, 20241.771.771.711.741.74-1.69%202,311
Jul 15, 20241.701.811.701.771.772.91%204,929
Jul 12, 20241.741.851.661.721.72-2.27%203,712
Jul 11, 20241.751.771.711.761.760.57%201,789
Jul 10, 20241.781.831.651.751.75-1.69%212,813
Jul 9, 20241.761.831.761.781.780.56%202,981
Jul 8, 20241.871.971.741.771.77-8.76%235,832
Jul 5, 20241.951.991.881.941.940.52%205,645
Jul 3, 20241.941.961.861.931.93-1.03%106,120
Jul 2, 20241.922.001.821.951.950.52%238,800