Skip to main content
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.170
+0.020 (1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
1.150
-0.020 (-1.70%)
After-hours: Jun 26, 2026, 7:48 PM EDT

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.141.211.131.171.171.74%884,560
Jun 25, 20261.191.221.131.151.15-3.36%937,632
Jun 24, 20261.101.221.101.191.193.48%2,097,164
Jun 23, 20261.001.180.991.151.1512.75%3,147,532
Jun 22, 20261.091.121.001.021.02-3.77%31,964,548
Jun 18, 20261.131.151.061.061.06-6.19%3,780,333
Jun 17, 20261.201.201.131.131.13-7.38%1,320,813
Jun 16, 20261.201.241.181.221.220.83%1,213,550
Jun 15, 20261.281.291.181.211.21-3.20%1,143,375
Jun 12, 20261.281.331.201.251.25-3.10%1,215,901
Jun 11, 20261.221.301.181.291.294.88%1,614,654
Jun 10, 20261.231.361.211.231.23-0.81%2,389,043
Jun 9, 20261.261.311.201.241.24-1.59%945,021
Jun 8, 20261.221.341.211.261.264.13%1,057,446
Jun 5, 20261.391.401.201.211.21-13.57%2,059,462
Jun 4, 20261.311.451.301.401.405.26%1,748,047
Jun 3, 20261.251.391.201.331.337.26%2,481,058
Jun 2, 20261.201.241.151.241.243.33%1,401,877
Jun 1, 20261.191.271.181.201.201.69%2,003,173
May 29, 20261.051.251.041.181.1812.38%2,301,921
May 28, 20261.001.070.991.051.053.96%980,623
May 27, 20261.001.031.001.011.01-0.98%575,332
May 26, 20261.001.060.961.021.023.02%1,498,354
May 22, 20261.001.050.980.990.99-1.97%1,012,446
May 21, 20260.971.040.941.011.014.44%1,477,292
May 20, 20260.961.020.920.970.970.74%1,006,543
May 19, 20261.041.060.930.960.96-6.80%1,797,926
May 18, 20261.101.121.031.031.03-5.50%828,153
May 15, 20261.111.151.091.091.09-5.22%1,642,539
May 14, 20261.101.181.091.151.156.48%1,087,633
May 13, 20261.071.101.051.081.081.89%515,334
May 12, 20261.091.091.051.061.06-1.85%663,715
May 11, 20261.141.171.081.081.08-5.26%1,257,428
May 8, 20261.181.201.131.141.14-3.39%995,946
May 7, 20261.131.261.121.181.185.36%3,616,110
May 6, 20261.111.211.101.121.120.90%1,766,502
May 5, 20261.131.131.081.111.11-0.89%801,297
May 4, 20261.111.171.081.121.121.82%673,004
May 1, 20261.081.111.051.101.102.80%515,060
Apr 30, 20261.091.131.061.071.07-1.83%400,851
Apr 29, 20261.141.141.071.091.09-4.39%652,774
Apr 28, 20261.141.151.101.141.14-0.87%601,427
Apr 27, 20261.141.181.121.151.152.68%484,286
Apr 24, 20261.191.191.111.121.12-5.08%583,187
Apr 23, 20261.191.221.171.181.18-1.67%893,619
Apr 22, 20261.211.241.181.201.20-660,203
Apr 21, 20261.291.291.181.201.20-6.98%2,178,616
Apr 20, 20261.191.301.181.291.298.40%2,370,916
Apr 17, 20261.231.231.181.191.19-670,690
Apr 16, 20261.171.231.151.191.193.48%2,092,052
Apr 15, 20261.141.211.121.151.151.77%724,877
Apr 14, 20261.101.171.091.131.133.67%1,318,662
Apr 13, 20261.121.141.091.091.09-2.68%764,410
Apr 10, 20261.121.181.101.121.12-771,408
Apr 9, 20261.151.191.121.121.12-1.75%699,390
Apr 8, 20261.051.151.041.141.1414.00%1,309,544
Apr 7, 20261.071.081.001.001.00-5.66%627,449
Apr 6, 20261.051.091.031.061.060.95%404,464
Apr 2, 20261.061.101.021.051.05-2.78%399,379
Apr 1, 20260.991.100.991.081.0810.45%1,452,717
Mar 31, 20260.930.990.930.980.986.28%1,298,974
Mar 30, 20260.931.000.920.920.92-4.68%1,214,080
Mar 27, 20260.941.000.900.970.974.79%1,690,518
Mar 26, 20260.900.960.900.920.920.33%918,623
Mar 25, 20260.900.960.890.920.924.14%1,008,936
Mar 24, 20260.920.940.880.880.88-5.71%1,531,900
Mar 23, 20261.061.060.920.940.94-6.50%2,773,528
Mar 20, 20261.021.060.981.001.00-4.76%1,210,149
Mar 19, 20261.101.221.021.051.050.96%11,067,714
Mar 18, 20261.151.221.011.041.04-11.86%9,682,015
Mar 17, 20261.211.221.121.181.18-2.48%9,413,931
Mar 16, 20261.161.261.101.211.218.04%6,077,332
Mar 13, 20261.191.251.101.121.12-2.61%3,216,717
Mar 12, 20261.281.401.151.151.15-8.73%2,945,129
Mar 11, 20261.431.491.241.261.26-8.03%4,006,248
Mar 10, 20261.651.751.241.371.37-15.95%29,005,359
Mar 9, 20261.791.791.631.631.63-8.17%6,303,587
Mar 6, 20261.751.871.591.781.78-0.84%14,058,956
Mar 5, 20261.721.821.661.791.791.70%9,145,711
Mar 4, 20261.541.791.521.761.7612.82%7,656,717
Mar 3, 20261.521.591.421.561.561.30%6,136,133
Mar 2, 20261.651.721.531.541.54-8.33%9,642,342
Feb 27, 20261.761.841.631.681.68-5.62%5,119,994
Feb 26, 20261.521.791.521.781.7817.88%3,443,284
Feb 25, 20261.541.571.491.511.51-2.58%1,498,890
Feb 24, 20261.551.611.541.551.550.65%1,633,061
Feb 23, 20261.581.601.541.541.54-1.91%1,295,436
Feb 20, 20261.551.621.551.571.570.64%1,541,202
Feb 19, 20261.571.601.491.561.56-1,832,920
Feb 18, 20261.691.691.561.561.56-6.59%1,738,037
Feb 17, 20261.651.731.571.671.671.21%2,572,954
Feb 13, 20261.771.861.651.651.65-6.78%3,350,357
Feb 12, 20261.992.111.761.771.77-8.29%11,883,949
Feb 11, 20261.861.961.841.931.933.76%3,114,301
Feb 10, 20261.681.871.671.861.8610.71%2,712,734
Feb 9, 20261.681.711.631.681.680.60%5,346,719
Feb 6, 20261.691.761.661.671.67-2,064,867
Feb 5, 20261.771.791.621.671.67-6.70%2,576,445
Feb 4, 20261.851.861.741.791.79-3.24%1,124,688
Feb 3, 20261.881.921.821.851.85-2.12%1,026,416