ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.070
-0.020 (-1.83%)
At close: Apr 30, 2026, 4:00 PM EDT
1.080
+0.010 (0.93%)
After-hours: Apr 30, 2026, 7:16 PM EDT
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 387,763 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -4.39% | 652,774 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 601,427 |
| Apr 27, 2026 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 484,286 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -5.08% | 583,187 |
| Apr 23, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 893,619 |
| Apr 22, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | - | 660,203 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 2,178,616 |
| Apr 20, 2026 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 8.40% | 2,370,916 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | - | 670,690 |
| Apr 16, 2026 | 1.17 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 2,092,052 |
| Apr 15, 2026 | 1.14 | 1.21 | 1.12 | 1.15 | 1.15 | 1.77% | 724,877 |
| Apr 14, 2026 | 1.10 | 1.17 | 1.09 | 1.13 | 1.13 | 3.67% | 1,318,662 |
| Apr 13, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 764,410 |
| Apr 10, 2026 | 1.12 | 1.18 | 1.10 | 1.12 | 1.12 | - | 771,408 |
| Apr 9, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 699,390 |
| Apr 8, 2026 | 1.05 | 1.15 | 1.04 | 1.14 | 1.14 | 14.00% | 1,309,544 |
| Apr 7, 2026 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -5.66% | 627,449 |
| Apr 6, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 404,464 |
| Apr 2, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -2.78% | 399,379 |
| Apr 1, 2026 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | 10.45% | 1,452,717 |
| Mar 31, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 6.28% | 1,298,974 |
| Mar 30, 2026 | 0.93 | 1.00 | 0.92 | 0.92 | 0.92 | -4.68% | 1,214,080 |
| Mar 27, 2026 | 0.94 | 1.00 | 0.90 | 0.97 | 0.97 | 4.79% | 1,690,518 |
| Mar 26, 2026 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | 0.33% | 918,623 |
| Mar 25, 2026 | 0.90 | 0.96 | 0.89 | 0.92 | 0.92 | 4.14% | 1,008,936 |
| Mar 24, 2026 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -5.71% | 1,531,900 |
| Mar 23, 2026 | 1.06 | 1.06 | 0.92 | 0.94 | 0.94 | -6.50% | 2,773,528 |
| Mar 20, 2026 | 1.02 | 1.06 | 0.98 | 1.00 | 1.00 | -4.76% | 1,210,149 |
| Mar 19, 2026 | 1.10 | 1.22 | 1.02 | 1.05 | 1.05 | 0.96% | 11,067,714 |
| Mar 18, 2026 | 1.15 | 1.22 | 1.01 | 1.04 | 1.04 | -11.86% | 9,682,015 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | -2.48% | 9,413,931 |
| Mar 16, 2026 | 1.16 | 1.26 | 1.10 | 1.21 | 1.21 | 8.04% | 6,077,332 |
| Mar 13, 2026 | 1.19 | 1.25 | 1.10 | 1.12 | 1.12 | -2.61% | 3,216,717 |
| Mar 12, 2026 | 1.28 | 1.40 | 1.15 | 1.15 | 1.15 | -8.73% | 2,945,129 |
| Mar 11, 2026 | 1.43 | 1.49 | 1.24 | 1.26 | 1.26 | -8.03% | 4,006,248 |
| Mar 10, 2026 | 1.65 | 1.75 | 1.24 | 1.37 | 1.37 | -15.95% | 29,005,359 |
| Mar 9, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -8.17% | 6,303,587 |
| Mar 6, 2026 | 1.75 | 1.87 | 1.59 | 1.78 | 1.78 | -0.84% | 14,058,956 |
| Mar 5, 2026 | 1.72 | 1.82 | 1.66 | 1.79 | 1.79 | 1.70% | 9,145,711 |
| Mar 4, 2026 | 1.54 | 1.79 | 1.52 | 1.76 | 1.76 | 12.82% | 7,656,717 |
| Mar 3, 2026 | 1.52 | 1.59 | 1.42 | 1.56 | 1.56 | 1.30% | 6,136,133 |
| Mar 2, 2026 | 1.65 | 1.72 | 1.53 | 1.54 | 1.54 | -8.33% | 9,642,342 |
| 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% | 3,443,284 |
| Feb 25, 2026 | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -2.58% | 1,498,890 |
| Feb 24, 2026 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | 0.65% | 1,633,061 |
| Feb 23, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -1.91% | 1,295,436 |
| Feb 20, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | 0.64% | 1,541,202 |
| Feb 19, 2026 | 1.57 | 1.60 | 1.49 | 1.56 | 1.56 | - | 1,832,920 |