ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.260
+0.010 (0.80%)
At close: Jul 6, 2026, 4:00 PM EDT
1.235
-0.025 (-2.00%)
Pre-market: Jul 7, 2026, 5:44 AM EDT
ECARX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 424,142 |
| Jul 2, 2026 | 1.25 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 496,843 |
| Jul 1, 2026 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 932,117 |
| Jun 30, 2026 | 1.20 | 1.30 | 1.18 | 1.29 | 1.29 | 7.50% | 1,304,684 |
| Jun 29, 2026 | 1.17 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 655,539 |
| Jun 26, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 1.74% | 884,773 |
| Jun 25, 2026 | 1.19 | 1.22 | 1.13 | 1.15 | 1.15 | -3.36% | 937,632 |
| Jun 24, 2026 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 3.48% | 2,097,164 |
| Jun 23, 2026 | 1.00 | 1.18 | 0.99 | 1.15 | 1.15 | 12.75% | 3,147,532 |
| Jun 22, 2026 | 1.09 | 1.12 | 1.00 | 1.02 | 1.02 | -3.77% | 31,964,548 |
| Jun 18, 2026 | 1.13 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 3,780,333 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -7.38% | 1,320,813 |
| Jun 16, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 1,213,550 |
| Jun 15, 2026 | 1.28 | 1.29 | 1.18 | 1.21 | 1.21 | -3.20% | 1,143,375 |
| Jun 12, 2026 | 1.28 | 1.33 | 1.20 | 1.25 | 1.25 | -3.10% | 1,215,901 |
| Jun 11, 2026 | 1.22 | 1.30 | 1.18 | 1.29 | 1.29 | 4.88% | 1,614,654 |
| Jun 10, 2026 | 1.23 | 1.36 | 1.21 | 1.23 | 1.23 | -0.81% | 2,389,043 |
| Jun 9, 2026 | 1.26 | 1.31 | 1.20 | 1.24 | 1.24 | -1.59% | 945,021 |
| Jun 8, 2026 | 1.22 | 1.34 | 1.21 | 1.26 | 1.26 | 4.13% | 1,057,446 |
| Jun 5, 2026 | 1.39 | 1.40 | 1.20 | 1.21 | 1.21 | -13.57% | 2,059,462 |
| Jun 4, 2026 | 1.31 | 1.45 | 1.30 | 1.40 | 1.40 | 5.26% | 1,748,047 |
| Jun 3, 2026 | 1.25 | 1.39 | 1.20 | 1.33 | 1.33 | 7.26% | 2,481,058 |
| Jun 2, 2026 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 1,401,877 |
| Jun 1, 2026 | 1.19 | 1.27 | 1.18 | 1.20 | 1.20 | 1.69% | 2,003,173 |
| May 29, 2026 | 1.05 | 1.25 | 1.04 | 1.18 | 1.18 | 12.38% | 2,301,921 |
| May 28, 2026 | 1.00 | 1.07 | 0.99 | 1.05 | 1.05 | 3.96% | 980,623 |
| May 27, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 575,332 |
| May 26, 2026 | 1.00 | 1.06 | 0.96 | 1.02 | 1.02 | 3.02% | 1,498,354 |
| May 22, 2026 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | -1.97% | 1,012,446 |
| May 21, 2026 | 0.97 | 1.04 | 0.94 | 1.01 | 1.01 | 4.44% | 1,477,292 |
| May 20, 2026 | 0.96 | 1.02 | 0.92 | 0.97 | 0.97 | 0.74% | 1,006,543 |
| May 19, 2026 | 1.04 | 1.06 | 0.93 | 0.96 | 0.96 | -6.80% | 1,797,926 |
| May 18, 2026 | 1.10 | 1.12 | 1.03 | 1.03 | 1.03 | -5.50% | 828,153 |
| May 15, 2026 | 1.11 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 1,642,539 |
| May 14, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 6.48% | 1,087,633 |
| May 13, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 515,334 |
| May 12, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 663,715 |
| May 11, 2026 | 1.14 | 1.17 | 1.08 | 1.08 | 1.08 | -5.26% | 1,257,428 |
| May 8, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 995,946 |
| May 7, 2026 | 1.13 | 1.26 | 1.12 | 1.18 | 1.18 | 5.36% | 3,616,110 |
| May 6, 2026 | 1.11 | 1.21 | 1.10 | 1.12 | 1.12 | 0.90% | 1,766,502 |
| May 5, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 801,297 |
| May 4, 2026 | 1.11 | 1.17 | 1.08 | 1.12 | 1.12 | 1.82% | 673,004 |
| May 1, 2026 | 1.08 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 515,060 |
| Apr 30, 2026 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 400,851 |
| 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 |