Skip to main content
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
1.140
-0.010 (-0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
1.160
+0.020 (1.75%)
After-hours: Apr 28, 2026, 5:31 PM EDT

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20261.801.901.781.891.895.00%839,274
Jan 30, 20261.921.971.801.801.80-6.74%1,674,298
Jan 29, 20262.002.021.871.931.933.76%6,566,539
Jan 28, 20261.891.941.861.861.86-1.06%3,000,673
Jan 27, 20262.052.051.871.881.88-7.39%3,031,451
Jan 26, 20262.092.152.012.032.03-2.40%7,896,145
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