Skip to main content
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
2.100
+0.160 (8.25%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
-0.040 (-1.91%)
After-hours: Dec 5, 2025, 6:31 PM EST

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.942.161.942.102.108.25%10,884,976
Dec 4, 20251.992.051.931.941.94-2.02%6,261,604
Dec 3, 20251.852.011.851.981.989.39%3,729,378
Dec 2, 20251.801.861.761.811.812.26%4,259,976
Dec 1, 20251.801.871.761.771.77-4.32%3,469,978
Nov 28, 20251.831.891.811.851.855.71%4,333,684
Nov 26, 20251.741.791.711.751.75-0.57%2,022,857
Nov 25, 20251.781.821.731.761.76-1.68%974,679
Nov 24, 20251.721.831.711.791.795.92%2,673,481
Nov 21, 20251.721.771.681.691.69-1.74%1,437,730
Nov 20, 20251.851.931.721.721.72-6.52%2,540,251
Nov 19, 20251.771.861.681.841.845.14%5,398,410
Nov 18, 20251.791.841.661.751.75-2.23%3,550,083
Nov 17, 20252.122.121.751.791.79-15.96%4,141,817
Nov 14, 20252.342.342.072.132.13-10.88%4,413,048
Nov 13, 20252.412.472.172.392.395.29%17,884,532
Nov 12, 20252.072.372.072.272.275.09%5,530,056
Nov 11, 20252.122.191.972.162.160.93%17,375,892
Nov 10, 20252.332.502.102.142.14-8.15%11,224,168
Nov 7, 20252.482.642.212.332.33-11.74%17,083,187
Nov 6, 20252.352.652.292.642.6410.46%6,468,671
Nov 5, 20252.262.432.162.392.397.66%17,011,635
Nov 4, 20252.422.552.002.222.22-10.48%15,467,580
Nov 3, 20252.602.702.162.482.48-0.80%11,916,769
Oct 31, 20252.332.512.292.502.505.04%7,565,398
Oct 30, 20252.322.452.282.382.381.28%9,270,012
Oct 29, 20252.362.402.292.352.35-1,699,239
Oct 28, 20252.342.402.342.352.35-0.42%1,995,299
Oct 27, 20252.322.412.322.362.363.51%1,614,375
Oct 24, 20252.352.402.252.282.28-1.72%7,130,587
Oct 23, 20252.402.482.282.322.32-2.93%4,395,456
Oct 22, 20252.372.402.202.392.390.84%8,586,749
Oct 21, 20252.222.392.182.372.377.24%1,264,463
Oct 20, 20252.182.282.142.212.21-3,809,663
Oct 17, 20252.302.332.102.212.21-2.21%1,471,322
Oct 16, 20252.162.292.102.262.265.12%3,901,339
Oct 15, 20252.262.282.102.152.15-4.87%5,517,364
Oct 14, 20252.042.261.982.262.268.13%4,135,214
Oct 13, 20252.102.162.082.092.092.45%649,579
Oct 10, 20252.322.332.012.042.04-10.92%1,121,289
Oct 9, 20252.322.372.252.292.29-1.72%874,322
Oct 8, 20252.082.352.082.332.3310.43%1,942,361
Oct 7, 20252.282.312.102.112.11-7.05%585,708
Oct 6, 20252.312.312.232.272.27-0.44%973,033
Oct 3, 20252.232.362.132.282.284.11%1,452,502
Oct 2, 20252.122.202.012.192.195.29%692,935
Oct 1, 20251.972.081.932.082.083.48%1,465,704
Sep 30, 20252.112.121.892.012.01-5.19%936,267
Sep 29, 20252.112.132.032.122.121.92%917,178
Sep 26, 20252.102.162.062.082.08-2.35%709,975
Sep 25, 20252.092.132.062.132.130.95%1,025,766
Sep 24, 20252.082.202.062.112.110.96%3,053,198
Sep 23, 20252.092.142.042.092.090.48%1,304,969
Sep 22, 20252.162.202.062.082.08-5.88%995,223
Sep 19, 20252.112.222.052.212.214.25%3,021,752
Sep 18, 20252.182.182.092.122.12-1.85%1,451,118
Sep 17, 20252.052.172.032.162.165.37%2,018,928
Sep 16, 20251.842.071.812.052.0512.64%2,295,473
Sep 15, 20251.751.821.711.821.824.00%621,413
Sep 12, 20251.761.801.711.751.75-1,301,304
Sep 11, 20251.741.791.691.751.751.74%1,026,322
Sep 10, 20251.631.721.611.721.726.17%1,774,249
Sep 9, 20251.601.671.581.621.622.53%1,556,914
Sep 8, 20251.531.601.521.581.582.60%1,080,295
Sep 5, 20251.521.621.521.541.540.65%1,130,983
Sep 4, 20251.541.561.501.531.53-1.29%1,227,971
Sep 3, 20251.631.631.551.551.55-3.73%2,907,888
Sep 2, 20251.581.631.551.611.61-0.62%1,793,393
Aug 29, 20251.601.681.591.621.622.53%1,788,167
Aug 28, 20251.611.621.541.581.58-1.25%2,887,129
Aug 27, 20251.511.631.511.601.605.26%4,919,121
Aug 26, 20251.501.631.331.521.52-10.06%14,202,849
Aug 25, 20251.661.721.651.691.691.20%1,618,124
Aug 22, 20251.651.751.651.671.671.21%4,011,121
Aug 21, 20251.611.681.611.651.651.85%1,933,110
Aug 20, 20251.581.651.581.621.621.25%3,007,591
Aug 19, 20251.631.681.581.601.60-3.03%2,533,579
Aug 18, 20251.721.741.631.651.65-2.94%927,150
Aug 15, 20251.591.711.561.701.706.92%1,551,792
Aug 14, 20251.641.651.541.591.59-3.64%1,367,353
Aug 13, 20251.531.651.531.651.655.10%2,058,705
Aug 12, 20251.521.601.521.571.572.61%1,018,239
Aug 11, 20251.541.581.501.531.53-1.29%1,096,659
Aug 8, 20251.551.671.541.551.55-1.27%3,452,497
Aug 7, 20251.521.581.491.571.572.61%4,189,155
Aug 6, 20251.561.621.531.531.53-1.29%12,508,522
Aug 5, 20251.631.631.491.551.55-4.32%4,592,536
Aug 4, 20251.591.681.551.621.620.93%5,348,627
Aug 1, 20251.641.641.491.611.61-5.03%2,381,705
Jul 31, 20251.691.731.651.691.69-0.59%2,403,368
Jul 30, 20251.621.711.621.701.704.29%7,177,633
Jul 29, 20251.571.671.501.631.632.52%2,577,886
Jul 28, 20251.621.681.551.591.59-0.63%2,613,366
Jul 25, 20251.501.611.451.601.601.91%3,078,121
Jul 24, 20251.321.601.301.571.5717.16%7,471,975
Jul 23, 20251.341.441.301.341.340.75%7,584,818
Jul 22, 20251.231.341.201.331.335.56%3,362,706
Jul 21, 20251.321.411.251.261.26-3.08%2,882,057
Jul 18, 20251.431.481.241.301.30-9.72%4,841,878
Jul 17, 20252.092.151.401.441.44-30.77%8,618,355