Skip to main content
logo
ECARX Holdings Inc. (ECXWW)
NASDAQ: ECXWW · Real-Time Price · USD · Warrants
0.0739
-0.0051 (-6.46%)
Aug 1, 2025, 4:00 PM - Market closed

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.070.070.070.070.07-6.46%4,002
Jul 31, 20250.070.090.070.080.0813.67%13,394
Jul 30, 20250.060.070.060.070.07-0.71%3,166
Jul 29, 20250.060.080.060.070.0716.86%145,063
Jul 28, 20250.060.060.060.060.06-0.17%19,966
Jul 25, 20250.070.070.060.060.06-15.49%2,705
Jul 24, 20250.070.070.060.070.07-2.07%9,703
Jul 23, 20250.070.070.070.070.0720.03%12,993
Jul 22, 20250.060.060.060.060.06-99
Jul 21, 20250.070.070.060.060.06-7.08%27,851
Jul 18, 20250.080.080.050.070.07-18.75%107,694
Jul 17, 20250.080.080.080.080.08-7,408
Jul 16, 20250.090.100.040.080.08-78,176
Jul 15, 20250.070.090.070.080.089.74%15,329
Jul 14, 20250.070.070.070.070.07--
Jul 11, 20250.060.070.060.070.07-8.87%15,759
Jul 10, 20250.080.080.080.080.08--
Jul 9, 20250.080.080.080.080.086.67%4,298
Jul 8, 20250.080.080.080.080.08--
Jul 7, 20250.070.080.070.080.08-14,585
Jul 3, 20250.080.080.080.080.08-6.02%502
Jul 2, 20250.080.080.080.080.08-0.25%245
Jul 1, 20250.060.080.060.080.0834.91%85,443
Jun 30, 20250.060.060.060.060.065.50%126
Jun 27, 20250.050.060.050.060.062.20%25,364
Jun 26, 20250.060.060.060.060.067.84%217
Jun 25, 20250.050.060.040.050.0513.33%24,835
Jun 24, 20250.050.050.050.050.05-18.33%12,500
Jun 23, 20250.060.060.060.060.06--
Jun 20, 20250.050.060.050.060.06-8.01%11,389
Jun 18, 20250.060.060.060.060.06-6
Jun 17, 20250.060.060.060.060.06-0.99%1,273
Jun 16, 20250.060.060.060.060.06-3.82%2,776
Jun 13, 20250.060.060.060.060.06--
Jun 12, 20250.060.060.060.060.060.16%2,103
Jun 11, 20250.060.060.060.060.06-0.32%1,738
Jun 10, 20250.060.060.060.060.060.32%25,519
Jun 9, 20250.060.060.060.060.0623.62%400
Jun 6, 20250.050.050.050.050.05-25.18%2,000
Jun 5, 20250.070.070.070.070.07--
Jun 4, 20250.070.070.070.070.07-1.45%972
Jun 3, 20250.070.070.050.070.0714.83%3,300
Jun 2, 20250.060.080.040.060.06-24.24%316,120
May 30, 20250.080.080.080.080.08--
May 29, 20250.080.080.080.080.08--
May 28, 20250.080.080.080.080.08--
May 27, 20250.090.090.080.080.080.51%3,757
May 23, 20250.080.080.080.080.08-1.25%200
May 22, 20250.070.090.070.080.0812.39%1,795
May 21, 20250.060.070.060.070.07-10.01%106,569