ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.680
-0.100 (-5.62%)
Feb 27, 2026, 4:00 PM EST - Market closed
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.76 | 1.84 | 1.63 | 1.68 | 1.68 | -5.62% | 5,119,994 |
| Feb 26, 2026 | 1.52 | 1.79 | 1.52 | 1.78 | 1.78 | 17.88% | 3,441,147 |
| Feb 25, 2026 | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -2.58% | 1,498,818 |
| Feb 24, 2026 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | 0.65% | 1,632,962 |
| Feb 23, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -1.91% | 1,294,936 |
| Feb 20, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | 0.64% | 1,538,282 |
| Feb 19, 2026 | 1.57 | 1.60 | 1.49 | 1.56 | 1.56 | - | 1,819,658 |
| Feb 18, 2026 | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -6.59% | 1,736,406 |
| Feb 17, 2026 | 1.65 | 1.73 | 1.57 | 1.67 | 1.67 | 1.21% | 2,571,797 |
| Feb 13, 2026 | 1.77 | 1.86 | 1.65 | 1.65 | 1.65 | -6.78% | 3,349,499 |
| Feb 12, 2026 | 1.99 | 2.11 | 1.76 | 1.77 | 1.77 | -8.29% | 11,883,095 |
| Feb 11, 2026 | 1.86 | 1.96 | 1.84 | 1.93 | 1.93 | 3.76% | 3,114,198 |
| Feb 10, 2026 | 1.68 | 1.87 | 1.67 | 1.86 | 1.86 | 10.71% | 2,712,671 |
| Feb 9, 2026 | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | 0.60% | 5,346,119 |
| Feb 6, 2026 | 1.69 | 1.76 | 1.66 | 1.67 | 1.67 | - | 2,050,567 |
| Feb 5, 2026 | 1.77 | 1.79 | 1.62 | 1.67 | 1.67 | -6.70% | 2,576,445 |
| Feb 4, 2026 | 1.85 | 1.86 | 1.74 | 1.79 | 1.79 | -3.24% | 1,124,613 |
| Feb 3, 2026 | 1.88 | 1.92 | 1.82 | 1.85 | 1.85 | -2.12% | 1,026,301 |
| Feb 2, 2026 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 5.00% | 839,064 |
| Jan 30, 2026 | 1.92 | 1.97 | 1.80 | 1.80 | 1.80 | -6.74% | 1,674,298 |
| Jan 29, 2026 | 2.00 | 2.02 | 1.87 | 1.93 | 1.93 | 3.76% | 6,443,588 |
| Jan 28, 2026 | 1.89 | 1.94 | 1.86 | 1.86 | 1.86 | -1.06% | 2,990,066 |
| Jan 27, 2026 | 2.05 | 2.05 | 1.87 | 1.88 | 1.88 | -7.39% | 3,007,535 |
| Jan 26, 2026 | 2.09 | 2.15 | 2.01 | 2.03 | 2.03 | -2.40% | 7,892,139 |
| Jan 23, 2026 | 2.13 | 2.19 | 2.05 | 2.08 | 2.08 | -0.95% | 6,504,431 |
| Jan 22, 2026 | 2.14 | 2.20 | 2.07 | 2.10 | 2.10 | - | 7,614,668 |
| Jan 21, 2026 | 2.01 | 2.13 | 1.98 | 2.10 | 2.10 | 1.94% | 6,022,480 |
| Jan 20, 2026 | 1.90 | 2.10 | 1.85 | 2.06 | 2.06 | 8.42% | 6,602,396 |
| Jan 16, 2026 | 1.85 | 1.94 | 1.83 | 1.90 | 1.90 | 2.15% | 6,007,360 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -1.06% | 4,857,587 |
| Jan 14, 2026 | 1.77 | 1.91 | 1.74 | 1.88 | 1.88 | 5.03% | 4,586,732 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 2,121,874 |
| Jan 12, 2026 | 1.96 | 1.98 | 1.79 | 1.85 | 1.85 | -3.14% | 5,292,332 |
| Jan 9, 2026 | 1.82 | 1.92 | 1.79 | 1.91 | 1.91 | 5.52% | 2,002,956 |
| Jan 8, 2026 | 1.73 | 1.83 | 1.71 | 1.81 | 1.81 | 2.84% | 1,704,166 |
| Jan 7, 2026 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | 0.57% | 1,535,687 |
| Jan 6, 2026 | 1.70 | 1.76 | 1.66 | 1.75 | 1.75 | 4.17% | 1,113,837 |
| Jan 5, 2026 | 1.66 | 1.75 | 1.64 | 1.68 | 1.68 | 2.44% | 940,253 |
| Jan 2, 2026 | 1.72 | 1.74 | 1.63 | 1.64 | 1.64 | -4.65% | 675,354 |
| Dec 31, 2025 | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 1,183,452 |
| Dec 30, 2025 | 1.54 | 1.69 | 1.54 | 1.65 | 1.65 | 5.43% | 1,433,834 |
| Dec 29, 2025 | 1.57 | 1.58 | 1.48 | 1.57 | 1.57 | 0.97% | 6,120,118 |
| Dec 26, 2025 | 1.68 | 1.72 | 1.51 | 1.55 | 1.55 | -7.74% | 6,992,138 |
| Dec 24, 2025 | 1.70 | 1.79 | 1.63 | 1.68 | 1.68 | 1.82% | 14,012,482 |
| Dec 23, 2025 | 1.70 | 1.76 | 1.58 | 1.65 | 1.65 | - | 7,374,662 |
| Dec 22, 2025 | 1.80 | 1.84 | 1.62 | 1.65 | 1.65 | -8.33% | 1,313,277 |
| Dec 19, 2025 | 1.80 | 1.87 | 1.75 | 1.80 | 1.80 | - | 2,963,864 |
| Dec 18, 2025 | 1.71 | 1.84 | 1.71 | 1.80 | 1.80 | 6.51% | 1,746,754 |
| Dec 17, 2025 | 1.70 | 1.77 | 1.69 | 1.69 | 1.69 | - | 859,232 |
| Dec 16, 2025 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | 5.62% | 1,601,094 |