ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.650
+0.060 (3.77%)
At close: Jun 6, 2025, 4:00 PM
1.600
-0.050 (-3.03%)
After-hours: Jun 6, 2025, 5:37 PM EDT

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.591.651.591.651.653.77%605,738
Jun 5, 20251.701.741.571.591.59-6.47%1,833,957
Jun 4, 20251.581.791.581.701.706.92%2,766,215
Jun 3, 20251.591.641.571.591.59-0.31%677,831
Jun 2, 20251.551.621.521.601.602.24%1,215,785
May 30, 20251.601.601.541.561.56-1.27%1,125,036
May 29, 20251.601.631.551.581.58-840,681
May 28, 20251.631.681.581.581.58-3.07%821,383
May 27, 20251.531.651.511.631.637.24%1,316,857
May 23, 20251.571.571.491.521.52-4.40%1,527,865
May 22, 20251.591.641.561.591.59-0.63%2,173,769
May 21, 20251.571.671.551.601.60-0.62%2,316,381
May 20, 20251.481.631.421.611.617.33%7,268,208
May 19, 20251.561.561.491.501.50-5.66%1,230,219
May 16, 20251.481.651.481.591.596.71%2,358,955
May 15, 20251.601.601.491.491.49-8.02%964,331
May 14, 20251.731.781.601.621.62-6.90%1,813,540
May 13, 20251.801.841.711.741.74-3.33%3,143,442
May 12, 20251.811.851.711.801.8012.50%5,395,941
May 9, 20251.421.701.401.601.6014.29%5,235,934
May 8, 20251.591.611.381.401.40-11.95%2,748,490
May 7, 20251.561.671.511.591.594.61%8,287,439
May 6, 20251.381.551.371.521.527.04%3,032,508
May 5, 20251.471.481.351.421.42-2.07%2,676,274
May 2, 20251.321.481.311.451.458.21%3,131,601
May 1, 20251.251.431.251.341.343.08%2,781,594
Apr 30, 20251.151.421.111.301.308.33%11,793,501
Apr 29, 20251.231.321.151.201.200.84%4,555,050
Apr 28, 20251.151.201.111.191.196.25%1,131,347
Apr 25, 20251.091.151.081.121.122.75%952,003
Apr 24, 20251.141.181.091.091.09-0.91%1,516,490
Apr 23, 20251.001.211.001.101.103.77%8,654,144
Apr 22, 20250.851.120.851.061.0625.52%8,737,434
Apr 21, 20250.880.920.840.840.84-6.59%2,738,214
Apr 17, 20250.930.980.900.900.90-4.63%3,651,741
Apr 16, 20250.901.000.900.950.953.63%18,266,881
Apr 15, 20251.071.080.910.910.91-15.30%23,060,480
Apr 14, 20250.921.120.851.081.0813.68%21,767,445
Apr 11, 20250.810.970.760.950.9515.40%10,116,602
Apr 10, 20250.890.920.770.820.82-7.51%3,203,275
Apr 9, 20250.961.050.880.890.89-10.27%8,812,271
Apr 8, 20251.141.200.960.990.99-0.81%8,473,450
Apr 7, 20251.001.040.941.001.00-3.85%6,897,266
Apr 4, 20251.081.151.021.041.04-4.59%3,905,830
Apr 3, 20251.191.211.021.091.09-3.11%8,100,995
Apr 2, 20251.221.271.101.131.13-9.27%8,699,690
Apr 1, 20251.361.391.211.241.24-1.59%13,009,283
Mar 31, 20251.441.501.211.261.26-16.00%8,013,412
Mar 28, 20251.741.751.261.501.50-33.63%37,332,216
Mar 27, 20252.432.522.262.262.26-6.61%2,076,424