ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.090
-0.010 (-0.91%)
Sep 25, 2026, 4:00 PM EDT - Market closed
ECARX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 853,246 |
| Aug 24, 2026 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 1,090,711 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 580,258 |
| Aug 20, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 470,856 |
| Aug 19, 2026 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 510,566 |
| Aug 18, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 689,499 |
| Aug 17, 2026 | 1.07 | 1.13 | 1.05 | 1.12 | 1.12 | 4.67% | 927,421 |
| Aug 14, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 344,493 |
| Aug 13, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 733,204 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 326,161 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -0.95% | 974,564 |
| Aug 10, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 581,109 |
| Aug 7, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | - | 430,801 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.07 | 1.10 | 1.10 | -5.17% | 868,724 |
| Aug 5, 2026 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 5.45% | 1,490,732 |
| Aug 4, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 739,164 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 301,661 |
| Jul 31, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 705,236 |
| Jul 30, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 538,227 |
| Jul 29, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 215,664 |
| Jul 28, 2026 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | - | 590,480 |
| Jul 27, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 8.01% | 1,087,184 |
| Jul 24, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.00% | 234,749 |
| Jul 23, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | - | 769,677 |
| Jul 22, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 1,118,035 |
| Jul 21, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 880,056 |
| Jul 20, 2026 | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 740,258 |
| Jul 17, 2026 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 920,524 |