5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
+57.17%
3 MONTH PERFORMANCE
-31.02%
6 MONTH PERFORMANCE
-13.37%
YEAR-TO-DATE PERFORMANCE
-29.38%
1 YEAR PERFORMANCE
-7.45%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.49 | 962.08 K | $495.57 M |
| 05/14/2025 | $1.73 | $1.62 (-6.36%) | $1.78 | $1.60 | 1.81 M | $538.81 M |
| 05/13/2025 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.71 | 3.14 M | $578.72 M |
| 05/12/2025 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.71 | 5.40 M | $598.67 M |
| 05/09/2025 | $1.42 | $1.60 (12.68%) | $1.70 | $1.40 | 5.24 M | $532.15 M |
| 05/08/2025 | $1.59 | $1.40 (-11.95%) | $1.61 | $1.38 | 2.75 M | $465.63 M |
| 05/07/2025 | $1.56 | $1.59 (1.92%) | $1.67 | $1.51 | 8.29 M | $528.83 M |
| 05/06/2025 | $1.38 | $1.52 (10.14%) | $1.55 | $1.37 | 3.03 M | $505.55 M |
| 05/05/2025 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.35 | 2.68 M | $472.29 M |
| 05/02/2025 | $1.32 | $1.45 (9.85%) | $1.48 | $1.31 | 3.13 M | $482.26 M |
| 05/01/2025 | $1.25 | $1.34 (7.2%) | $1.43 | $1.25 | 2.78 M | $445.68 M |
| 04/30/2025 | $1.15 | $1.30 (13.04%) | $1.42 | $1.11 | 11.79 M | $432.37 M |
| 04/29/2025 | $1.23 | $1.20 (-2.44%) | $1.31 | $1.15 | 4.56 M | $399.12 M |
| 04/28/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.11 | 1.13 M | $397.25 M |
| 04/25/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.08 | 952.00 K | $373.88 M |
| 04/24/2025 | $1.14 | $1.09 (-4.39%) | $1.18 | $1.09 | 1.52 M | $363.86 M |
| 04/23/2025 | $1.00 | $1.10 (10%) | $1.21 | $1.00 | 8.65 M | $367.20 M |
| 04/22/2025 | $0.85 | $1.06 (25.28%) | $1.12 | $0.85 | 8.74 M | $353.85 M |
| 04/21/2025 | $0.88 | $0.84 (-4.33%) | $0.92 | $0.84 | 2.74 M | $281.91 M |
| 04/17/2025 | $0.93 | $0.90 (-2.78%) | $0.98 | $0.90 | 3.65 M | $301.81 M |
| 04/16/2025 | $0.90 | $0.95 (5.63%) | $1.00 | $0.90 | 18.27 M | $316.46 M |
| 04/15/2025 | $1.07 | $0.91 (-14.5%) | $1.08 | $0.91 | 23.06 M | $305.38 M |
| 04/14/2025 | $0.92 | $1.08 (17.39%) | $1.12 | $0.85 | 21.77 M | $360.53 M |
| 04/11/2025 | $0.81 | $0.95 (17.28%) | $0.97 | $0.76 | 10.12 M | $317.13 M |
| 04/10/2025 | $0.89 | $0.82 (-7.47%) | $0.92 | $0.77 | 3.20 M | $274.80 M |
| 04/09/2025 | $0.96 | $0.89 (-7.29%) | $1.05 | $0.88 | 8.81 M | $297.10 M |
| 04/08/2025 | $1.14 | $0.99 (-12.99%) | $1.20 | $0.96 | 8.47 M | $331.12 M |
| 04/07/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.94 | 6.90 M | $333.82 M |
| 04/04/2025 | $1.08 | $1.04 (-3.7%) | $1.15 | $1.01 | 3.91 M | $347.17 M |
| 04/03/2025 | $1.19 | $1.09 (-8.4%) | $1.21 | $1.02 | 8.10 M | $363.86 M |
| 04/02/2025 | $1.22 | $1.13 (-7.38%) | $1.27 | $1.10 | 8.70 M | $377.22 M |
| 04/01/2025 | $1.36 | $1.24 (-8.82%) | $1.39 | $1.21 | 13.01 M | $413.94 M |
| 03/31/2025 | $1.44 | $1.26 (-12.5%) | $1.50 | $1.21 | 8.01 M | $420.61 M |
| 03/28/2025 | $1.74 | $1.50 (-13.79%) | $1.75 | $1.26 | 37.33 M | $500.73 M |
| 03/27/2025 | $2.43 | $2.26 (-7%) | $2.52 | $2.26 | 2.08 M | $754.43 M |
| 03/26/2025 | $2.83 | $2.42 (-14.49%) | $2.94 | $2.33 | 5.55 M | $807.85 M |
| 03/25/2025 | $2.82 | $2.87 (1.77%) | $3.07 | $2.76 | 7.14 M | $958.07 M |
| 03/24/2025 | $2.76 | $2.75 (-0.36%) | $2.99 | $2.71 | 4.02 M | $918.01 M |
| 03/21/2025 | $2.63 | $2.66 (1.14%) | $2.73 | $2.50 | 4.97 M | $887.96 M |
| 03/20/2025 | $2.58 | $2.71 (5.04%) | $2.86 | $2.55 | 5.72 M | $904.65 M |
| 03/19/2025 | $2.60 | $2.60 (0%) | $2.63 | $2.48 | 4.47 M | $867.93 M |
| 03/18/2025 | $2.65 | $2.62 (-1.13%) | $2.73 | $2.46 | 4.18 M | $874.61 M |
| 03/17/2025 | $2.90 | $2.64 (-8.97%) | $2.94 | $2.61 | 4.10 M | $881.29 M |
| 03/14/2025 | $2.80 | $2.71 (-3.21%) | $2.90 | $2.70 | 3.31 M | $904.65 M |
| 03/13/2025 | $3.10 | $2.83 (-8.71%) | $3.15 | $2.71 | 3.67 M | $944.71 M |
| 03/12/2025 | $2.43 | $3.25 (33.74%) | $3.25 | $2.43 | 8.47 M | $1.08 B |
| 03/11/2025 | $2.85 | $2.49 (-12.63%) | $2.85 | $2.35 | 4.03 M | $831.21 M |
| 03/10/2025 | $2.82 | $2.67 (-5.32%) | $2.87 | $2.64 | 2.62 M | $891.30 M |
| 03/07/2025 | $2.80 | $2.80 (0%) | $2.90 | $2.71 | 3.11 M | $934.70 M |
| 03/06/2025 | $2.87 | $2.73 (-4.88%) | $2.98 | $2.56 | 5.83 M | $911.33 M |
| 03/05/2025 | $2.30 | $2.41 (4.78%) | $2.45 | $2.30 | 3.04 M | $804.51 M |
| 03/04/2025 | $2.15 | $2.33 (8.37%) | $2.33 | $2.06 | 5.16 M | $777.80 M |
| 03/03/2025 | $2.21 | $2.18 (-1.36%) | $2.30 | $2.08 | 2.09 M | $727.73 M |
| 02/28/2025 | $2.50 | $2.16 (-13.6%) | $2.50 | $2.06 | 3.42 M | $721.05 M |
| 02/27/2025 | $2.39 | $2.39 (0%) | $2.49 | $2.30 | 6.00 M | $797.83 M |
| 02/26/2025 | $2.16 | $2.33 (7.87%) | $2.35 | $2.15 | 5.61 M | $777.80 M |
| 02/25/2025 | $2.05 | $2.15 (4.88%) | $2.24 | $2.03 | 3.67 M | $717.71 M |
| 02/24/2025 | $2.09 | $2.05 (-1.91%) | $2.12 | $2.02 | 2.41 M | $684.33 M |
| 02/21/2025 | $2.00 | $2.04 (2%) | $2.11 | $2.00 | 3.89 M | $680.99 M |
| 02/20/2025 | $2.00 | $1.95 (-2.5%) | $2.06 | $1.91 | 2.54 M | $650.95 M |
| 02/19/2025 | $2.09 | $2.00 (-4.31%) | $2.10 | $1.95 | 2.02 M | $667.64 M |
| 02/18/2025 | $2.19 | $2.05 (-6.39%) | $2.22 | $2.02 | 1.98 M | $684.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
