Skip to main content
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.755
-0.085 (-4.62%)
Jan 22, 2025, 11:59 AM EST - Market open

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.901.911.811.841.84-3.66%607,393
Jan 17, 20251.931.971.851.911.910.53%395,716
Jan 16, 20251.911.951.781.901.90-1.55%512,994
Jan 15, 20252.062.111.921.931.93-3.98%1,841,989
Jan 14, 20252.152.172.002.012.01-6.51%3,158,385
Jan 13, 20252.162.242.122.152.15-1.83%2,438,149
Jan 10, 20252.022.252.012.192.198.42%4,238,692
Jan 8, 20252.012.062.002.022.02-945,711
Jan 7, 20252.062.062.002.022.02-947,127
Jan 6, 20252.032.092.012.022.02-0.49%1,483,888
Jan 3, 20252.052.102.002.032.030.50%1,769,586
Jan 2, 20252.102.111.992.022.02-4.27%2,325,964
Dec 31, 20242.002.152.002.112.117.65%3,524,737
Dec 30, 20241.912.001.831.961.963.70%1,107,878
Dec 27, 20241.992.021.861.891.893.28%1,449,542
Dec 26, 20241.961.971.821.831.83-6.15%546,760
Dec 24, 20242.012.061.901.951.95-3.47%989,980
Dec 23, 20241.962.121.952.022.024.66%1,658,676
Dec 20, 20241.662.231.661.931.9312.87%2,267,009
Dec 19, 20241.721.731.671.711.71-3.93%214,943
Dec 18, 20241.771.821.691.781.78-2.20%642,853
Dec 17, 20241.881.891.791.821.82-6.19%398,686
Dec 16, 20241.992.001.931.941.94-2.02%521,902
Dec 13, 20241.962.021.951.981.980.51%618,300
Dec 12, 20242.002.001.951.971.97-0.51%764,195
Dec 11, 20241.992.011.931.981.981.54%827,481
Dec 10, 20241.942.031.911.951.95-1.02%318,806
Dec 9, 20241.922.001.911.971.973.14%571,152
Dec 6, 20241.971.981.891.911.91-1.04%444,356
Dec 5, 20241.992.041.921.931.93-3.98%235,819
Dec 4, 20241.932.151.932.012.015.79%569,250
Dec 3, 20241.921.931.821.901.900.53%560,038
Dec 2, 20242.002.001.891.891.89-5.50%429,493
Nov 29, 20241.922.011.872.002.007.53%340,891
Nov 27, 20241.881.921.801.861.86-1.06%332,264
Nov 26, 20241.841.911.771.881.884.44%172,809
Nov 25, 20241.611.801.611.801.8011.80%56,282
Nov 22, 20241.681.701.481.611.61-2.42%8,512
Nov 21, 20241.631.671.631.651.650.61%23,027
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