ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
2.995
-0.255 (-7.85%)
Mar 13, 2025, 1:55 PM EDT - Market open
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 3.10 | 3.10 | 2.73 | 2.75 | - | -15.38% | 91,487 |
| Mar 12, 2025 | 2.43 | 3.25 | 2.43 | 3.25 | 3.25 | 30.52% | 8,467,439 |
| Mar 11, 2025 | 2.85 | 2.85 | 2.35 | 2.49 | 2.49 | -6.74% | 4,030,656 |
| Mar 10, 2025 | 2.82 | 2.87 | 2.64 | 2.67 | 2.67 | -4.64% | 2,616,047 |
| Mar 7, 2025 | 2.80 | 2.90 | 2.71 | 2.80 | 2.80 | 2.56% | 3,105,024 |
| Mar 6, 2025 | 2.87 | 2.98 | 2.56 | 2.73 | 2.73 | 13.28% | 5,828,822 |
| Mar 5, 2025 | 2.30 | 2.45 | 2.30 | 2.41 | 2.41 | 3.43% | 3,036,553 |
| Mar 4, 2025 | 2.15 | 2.33 | 2.06 | 2.33 | 2.33 | 6.88% | 5,159,106 |
| Mar 3, 2025 | 2.21 | 2.30 | 2.08 | 2.18 | 2.18 | 0.93% | 2,088,891 |
| Feb 28, 2025 | 2.50 | 2.50 | 2.06 | 2.16 | 2.16 | -9.62% | 3,423,020 |
| Feb 27, 2025 | 2.39 | 2.49 | 2.30 | 2.39 | 2.39 | 2.58% | 6,001,842 |
| Feb 26, 2025 | 2.16 | 2.35 | 2.15 | 2.33 | 2.33 | 8.37% | 5,607,344 |
| Feb 25, 2025 | 2.05 | 2.24 | 2.03 | 2.15 | 2.15 | 4.88% | 3,668,593 |
| Feb 24, 2025 | 2.09 | 2.12 | 2.02 | 2.05 | 2.05 | 0.49% | 2,405,930 |
| Feb 21, 2025 | 2.00 | 2.11 | 2.00 | 2.04 | 2.04 | 4.62% | 3,893,239 |
| Feb 20, 2025 | 2.00 | 2.06 | 1.91 | 1.95 | 1.95 | -2.50% | 2,541,128 |
| Feb 19, 2025 | 2.09 | 2.10 | 1.95 | 2.00 | 2.00 | -2.44% | 2,018,162 |
| Feb 18, 2025 | 2.19 | 2.22 | 2.02 | 2.05 | 2.05 | -5.09% | 1,977,622 |
| Feb 14, 2025 | 2.12 | 2.20 | 2.08 | 2.16 | 2.16 | 4.85% | 2,402,976 |
| Feb 13, 2025 | 2.01 | 2.12 | 1.99 | 2.06 | 2.06 | 6.19% | 3,433,945 |
| Feb 12, 2025 | 2.05 | 2.07 | 1.93 | 1.94 | 1.94 | -7.18% | 3,042,975 |
| Feb 11, 2025 | 1.96 | 2.11 | 1.92 | 2.09 | 2.09 | 9.42% | 3,612,909 |
| Feb 10, 2025 | 1.89 | 1.97 | 1.81 | 1.91 | 1.91 | 10.40% | 1,794,110 |
| Feb 7, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 2.98% | 524,981 |
| Feb 6, 2025 | 1.65 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 420,394 |
| Feb 5, 2025 | 1.70 | 1.72 | 1.59 | 1.62 | 1.62 | -2.99% | 376,903 |
| Feb 4, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 458,227 |
| Feb 3, 2025 | 1.66 | 1.71 | 1.60 | 1.61 | 1.61 | - | 552,701 |
| Jan 31, 2025 | 1.75 | 1.79 | 1.59 | 1.61 | 1.61 | -6.94% | 364,467 |
| Jan 30, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 2.98% | 160,912 |
| Jan 29, 2025 | 1.75 | 1.77 | 1.65 | 1.68 | 1.68 | -4.55% | 520,355 |
| Jan 28, 2025 | 1.73 | 1.78 | 1.70 | 1.76 | 1.76 | 0.57% | 277,185 |
| Jan 27, 2025 | 1.82 | 1.82 | 1.63 | 1.75 | 1.75 | -3.85% | 947,987 |
| Jan 24, 2025 | 1.82 | 1.92 | 1.80 | 1.82 | 1.82 | - | 677,486 |
| Jan 23, 2025 | 1.80 | 1.87 | 1.75 | 1.82 | 1.82 | 4.00% | 494,299 |
| Jan 22, 2025 | 1.86 | 1.86 | 1.73 | 1.75 | 1.75 | -4.89% | 395,512 |
| Jan 21, 2025 | 1.90 | 1.91 | 1.81 | 1.84 | 1.84 | -3.66% | 607,393 |
| Jan 17, 2025 | 1.93 | 1.97 | 1.85 | 1.91 | 1.91 | 0.53% | 395,716 |
| Jan 16, 2025 | 1.91 | 1.95 | 1.78 | 1.90 | 1.90 | -1.55% | 512,994 |
| Jan 15, 2025 | 2.06 | 2.11 | 1.92 | 1.93 | 1.93 | -3.98% | 1,841,989 |
| Jan 14, 2025 | 2.15 | 2.17 | 2.00 | 2.01 | 2.01 | -6.51% | 3,158,385 |
| Jan 13, 2025 | 2.16 | 2.24 | 2.12 | 2.15 | 2.15 | -1.83% | 2,438,149 |
| Jan 10, 2025 | 2.02 | 2.25 | 2.01 | 2.19 | 2.19 | 8.42% | 4,238,692 |
| Jan 8, 2025 | 2.01 | 2.06 | 2.00 | 2.02 | 2.02 | - | 945,711 |
| Jan 7, 2025 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | - | 947,127 |
| Jan 6, 2025 | 2.03 | 2.09 | 2.01 | 2.02 | 2.02 | -0.49% | 1,483,888 |
| Jan 3, 2025 | 2.05 | 2.10 | 2.00 | 2.03 | 2.03 | 0.50% | 1,769,586 |
| Jan 2, 2025 | 2.10 | 2.11 | 1.99 | 2.02 | 2.02 | -4.27% | 2,325,964 |
| Dec 31, 2024 | 2.00 | 2.15 | 2.00 | 2.11 | 2.11 | 7.65% | 3,524,737 |
| Dec 30, 2024 | 1.91 | 2.00 | 1.83 | 1.96 | 1.96 | 3.70% | 1,107,878 |