Skip to main content
ECARX Holdings Inc. (ECXWW)
NASDAQ: ECXWW · Real-Time Price · USD · Warrants
0.0508
-0.0171 (-25.18%)
Jun 6, 2025, 4:00 PM - Market closed

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20250.080.080.080.080.08--
May 19, 20250.080.080.080.080.08-1.25%331
May 16, 20250.080.080.080.080.08-200
May 15, 20250.080.080.060.080.0811.75%40,900
May 14, 20250.070.090.060.070.07-2.79%18,202
May 13, 20250.070.090.060.070.074.92%22,513
May 12, 20250.090.090.070.070.07-12.27%28,020
May 9, 20250.080.080.060.080.0831.85%4,908
May 8, 20250.060.080.060.060.06-24.25%69,386
May 7, 20250.080.080.080.080.08-5,310
May 6, 20250.060.080.060.080.0814.29%21,463
May 5, 20250.070.070.050.070.070.14%14,733
May 2, 20250.060.070.060.070.0712.74%18,686
May 1, 20250.050.070.050.060.0623.75%21,772
Apr 30, 20250.050.080.030.050.05-22.92%163,677
Apr 29, 20250.050.080.050.070.0729.74%96,330
Apr 28, 20250.040.070.040.050.0522.20%255,522
Apr 25, 20250.050.050.040.040.04-3.87%298,480
Apr 24, 20250.050.060.040.040.04-14.36%238,791
Apr 23, 20250.040.050.040.050.058.73%236,289
Apr 22, 20250.040.050.040.050.057.39%210,347
Apr 21, 20250.040.050.040.040.04-10.40%8,100
Apr 17, 20250.050.050.050.050.05-2
Apr 16, 20250.040.050.040.050.0527.96%216,671
Apr 15, 20250.040.050.030.040.04-7.00%214,251
Apr 14, 20250.030.040.030.040.0440.35%249,318
Apr 11, 20250.030.040.030.030.03-36.67%229,601
Apr 10, 20250.040.050.030.050.05-7.22%249,833
Apr 9, 20250.050.050.050.050.05-2,159
Apr 8, 20250.040.050.030.050.05-3.00%373,701
Apr 7, 20250.030.050.030.050.05-0.99%220,073
Apr 4, 20250.040.050.020.050.05-0.59%387,718
Apr 3, 20250.050.060.040.050.051.60%5,950
Apr 2, 20250.050.050.050.050.05-2
Apr 1, 20250.060.060.050.050.05-16.67%1,100
Mar 31, 20250.070.070.050.060.06-22.48%187,742
Mar 28, 20250.080.090.070.080.08-18.95%307,159
Mar 27, 20250.090.100.090.100.10-1.60%198,000