ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
0.7033
-0.1869 (-21.00%)
At close: Nov 4, 2026, 4:00 PM EST
0.7500
+0.0467 (6.64%)
Pre-market: Nov 5, 2026, 7:32 AM EST
ECARX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.90 | 0.90 | 0.67 | 0.70 | 0.70 | -21.00% | 1,169,165 |
| Nov 3, 2026 | 0.99 | 0.99 | 0.88 | 0.89 | 0.89 | -11.86% | 812,167 |
| Nov 2, 2026 | 0.92 | 1.03 | 0.90 | 1.01 | 1.01 | 12.85% | 1,827,868 |
| Oct 30, 2026 | 0.82 | 0.90 | 0.79 | 0.90 | 0.90 | 11.36% | 1,032,892 |
| Oct 29, 2026 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -0.96% | 571,865 |
| Oct 28, 2026 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -0.79% | 120,216 |
| Oct 27, 2026 | 0.80 | 0.84 | 0.78 | 0.82 | 0.82 | 2.47% | 486,056 |
| Oct 26, 2026 | 0.86 | 0.86 | 0.79 | 0.80 | 0.80 | -6.08% | 1,274,655 |
| Oct 23, 2026 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | - | 435,592 |
| Oct 22, 2026 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -4.72% | 677,403 |
| Oct 21, 2026 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 1.01% | 284,937 |
| Oct 20, 2026 | 0.87 | 0.92 | 0.83 | 0.88 | 0.88 | 1.52% | 820,885 |
| Oct 19, 2026 | 0.85 | 0.89 | 0.84 | 0.87 | 0.87 | 2.41% | 395,452 |
| Oct 16, 2026 | 0.93 | 0.96 | 0.84 | 0.85 | 0.85 | -9.20% | 1,556,326 |
| Oct 15, 2026 | 0.95 | 0.97 | 0.90 | 0.94 | 0.94 | 0.60% | 974,090 |
| Oct 14, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 7.48% | 701,938 |
| Oct 13, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -0.80% | 302,354 |
| Oct 12, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 3.08% | 723,026 |
| Oct 9, 2026 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 1.95% | 351,891 |
| Oct 8, 2026 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -2.35% | 493,096 |
| Oct 7, 2026 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | 1.09% | 1,070,397 |
| Oct 6, 2026 | 0.83 | 0.86 | 0.79 | 0.84 | 0.84 | 0.98% | 958,672 |
| Oct 5, 2026 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -3.01% | 1,138,519 |
| Oct 2, 2026 | 1.01 | 1.01 | 0.85 | 0.86 | 0.86 | -12.40% | 1,793,123 |
| Oct 1, 2026 | 1.06 | 1.06 | 0.96 | 0.98 | 0.98 | -6.68% | 2,100,015 |
| Sep 30, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -1.41% | 525,590 |
| Sep 29, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -5.75% | 1,727,497 |
| Sep 28, 2026 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 3.67% | 1,627,812 |
| Sep 25, 2026 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | -0.91% | 1,666,054 |
| Sep 24, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 1,442,596 |
| Sep 23, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 940,038 |
| Sep 22, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,570,767 |
| Sep 21, 2026 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | 7.84% | 1,127,953 |
| Sep 18, 2026 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -3.32% | 1,294,872 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 2.43% | 476,155 |
| Sep 16, 2026 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 1,109,845 |
| Sep 15, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -3.64% | 633,407 |
| Sep 14, 2026 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 8,645,845 |
| Sep 11, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 537,932 |
| Sep 10, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 434,735 |
| Sep 9, 2026 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | 4.95% | 497,582 |
| Sep 8, 2026 | 1.04 | 1.05 | 0.96 | 1.01 | 1.01 | -3.81% | 1,170,971 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 242,299 |
| Sep 3, 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | - | 730,081 |
| Sep 2, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 458,519 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 190,641 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 233,072 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 228,772 |
| Aug 27, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 258,957 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 671,662 |