Skip to main content
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.790
+0.030 (1.70%)
At close: Mar 5, 2026, 4:00 PM EST
1.750
-0.040 (-2.23%)
Pre-market: Mar 6, 2026, 5:32 AM EST

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.721.821.661.791.791.70%9,137,311
Mar 4, 20261.541.791.521.761.7612.82%7,650,386
Mar 3, 20261.521.591.421.561.561.30%6,135,901
Mar 2, 20261.651.721.531.541.54-8.33%9,637,798
Feb 27, 20261.761.841.631.681.68-5.62%5,119,994
Feb 26, 20261.521.791.521.781.7817.88%3,441,147
Feb 25, 20261.541.571.491.511.51-2.58%1,498,818
Feb 24, 20261.551.611.541.551.550.65%1,632,962
Feb 23, 20261.581.601.541.541.54-1.91%1,294,936
Feb 20, 20261.551.621.551.571.570.64%1,538,282
Feb 19, 20261.571.601.491.561.56-1,819,658
Feb 18, 20261.691.691.561.561.56-6.59%1,736,406
Feb 17, 20261.651.731.571.671.671.21%2,571,797
Feb 13, 20261.771.861.651.651.65-6.78%3,349,499
Feb 12, 20261.992.111.761.771.77-8.29%11,883,095
Feb 11, 20261.861.961.841.931.933.76%3,114,198
Feb 10, 20261.681.871.671.861.8610.71%2,712,671
Feb 9, 20261.681.711.631.681.680.60%5,346,119
Feb 6, 20261.691.761.661.671.67-2,050,567
Feb 5, 20261.771.791.621.671.67-6.70%2,576,445
Feb 4, 20261.851.861.741.791.79-3.24%1,124,613
Feb 3, 20261.881.921.821.851.85-2.12%1,026,301
Feb 2, 20261.801.901.781.891.895.00%839,064
Jan 30, 20261.921.971.801.801.80-6.74%1,674,298
Jan 29, 20262.002.021.871.931.933.76%6,443,588
Jan 28, 20261.891.941.861.861.86-1.06%2,990,066
Jan 27, 20262.052.051.871.881.88-7.39%3,007,535
Jan 26, 20262.092.152.012.032.03-2.40%7,892,139
Jan 23, 20262.132.192.052.082.08-0.95%6,504,431
Jan 22, 20262.142.202.072.102.10-7,614,668
Jan 21, 20262.012.131.982.102.101.94%6,022,480
Jan 20, 20261.902.101.852.062.068.42%6,602,396
Jan 16, 20261.851.941.831.901.902.15%6,007,360
Jan 15, 20261.901.901.821.861.86-1.06%4,857,587
Jan 14, 20261.771.911.741.881.885.03%4,586,732
Jan 13, 20261.851.851.751.791.79-3.24%2,121,874
Jan 12, 20261.961.981.791.851.85-3.14%5,292,332
Jan 9, 20261.821.921.791.911.915.52%2,002,956
Jan 8, 20261.731.831.711.811.812.84%1,704,166
Jan 7, 20261.751.791.701.761.760.57%1,535,687
Jan 6, 20261.701.761.661.751.754.17%1,113,837
Jan 5, 20261.661.751.641.681.682.44%940,253
Jan 2, 20261.721.741.631.641.64-4.65%675,354
Dec 31, 20251.631.731.631.721.724.24%1,183,452
Dec 30, 20251.541.691.541.651.655.43%1,433,834
Dec 29, 20251.571.581.481.571.570.97%6,120,118
Dec 26, 20251.681.721.511.551.55-7.74%6,992,138
Dec 24, 20251.701.791.631.681.681.82%14,012,482
Dec 23, 20251.701.761.581.651.65-7,374,662
Dec 22, 20251.801.841.621.651.65-8.33%1,313,277
Dec 19, 20251.801.871.751.801.80-2,963,864
Dec 18, 20251.711.841.711.801.806.51%1,746,754
Dec 17, 20251.701.771.691.691.69-859,232
Dec 16, 20251.601.721.601.691.695.62%1,601,094
Dec 15, 20251.681.711.601.601.60-4.19%1,436,901
Dec 12, 20251.741.761.671.671.67-1.76%846,512
Dec 11, 20251.771.811.701.701.70-3.95%969,451
Dec 10, 20251.791.811.751.771.77-0.56%990,795
Dec 9, 20251.911.911.771.781.78-7.77%1,022,711
Dec 8, 20252.122.121.891.931.93-8.10%3,623,694
Dec 5, 20251.942.161.942.102.108.25%10,893,061
Dec 4, 20251.992.051.931.941.94-2.02%6,261,708
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%2,680,481
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