-
5 DAY PERFORMANCE
+1.71% -
1 MONTH PERFORMANCE
+3.49% -
3 MONTH PERFORMANCE
+27.14% -
6 MONTH PERFORMANCE
-13.17% -
YEAR-TO-DATE PERFORMANCE
-43.67% -
1 YEAR PERFORMANCE
-47.80%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/20/2024 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.76 | 7,521 | $604.97 M |
| 09/19/2024 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.75 | 22,467 | $598.21 M |
| 09/18/2024 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.75 | 87,300 | $598.21 M |
| 09/17/2024 | $1.82 | $1.74 (-4.4%) | $1.83 | $1.72 | 38,864 | $588.07 M |
| 09/16/2024 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.75 | 17,500 | $601.59 M |
| 09/13/2024 | $1.66 | $1.75 (5.42%) | $1.78 | $1.66 | 40,800 | $591.45 M |
| 09/12/2024 | $1.72 | $1.65 (-4.07%) | $1.79 | $1.62 | 18,600 | $557.66 M |
| 09/11/2024 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.73 | 3,836 | $588.07 M |
| 09/10/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.77 | 7,800 | $608.35 M |
| 09/09/2024 | $1.67 | $1.77 (5.99%) | $1.80 | $1.67 | 11,043 | $598.21 M |
| 09/06/2024 | $1.75 | $1.72 (-1.71%) | $1.80 | $1.68 | 20,842 | $581.31 M |
| 09/05/2024 | $1.79 | $1.74 (-2.79%) | $1.79 | $1.71 | 16,300 | $588.07 M |
| 09/04/2024 | $1.74 | $1.74 (0%) | $1.75 | $1.69 | 4,112 | $588.07 M |
| 09/03/2024 | $1.84 | $1.62 (-11.96%) | $1.85 | $1.53 | 59,839 | $547.52 M |
| 08/30/2024 | $1.78 | $1.80 (1.12%) | $1.85 | $1.78 | 77,040 | $608.35 M |
| 08/29/2024 | $1.84 | $1.78 (-3.26%) | $1.90 | $1.78 | 46,000 | $601.59 M |
| 08/28/2024 | $1.63 | $1.73 (6.13%) | $1.83 | $1.63 | 76,300 | $584.69 M |
| 08/27/2024 | $1.75 | $1.75 (0%) | $1.80 | $1.71 | 56,308 | $591.45 M |
| 08/26/2024 | $1.68 | $1.77 (5.36%) | $1.77 | $1.67 | 73,600 | $598.21 M |
| 08/23/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.66 | 53,800 | $561.04 M |
| 08/22/2024 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.65 | 53,628 | $561.04 M |
| 08/21/2024 | $1.67 | $1.72 (2.99%) | $1.74 | $1.66 | 54,235 | $581.31 M |
| 08/20/2024 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.72 | 51,425 | $581.31 M |
| 08/19/2024 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.69 | 57,915 | $598.21 M |
| 08/16/2024 | $1.73 | $1.77 (2.31%) | $1.83 | $1.72 | 66,900 | $598.21 M |
| 08/15/2024 | $1.60 | $1.70 (6.25%) | $1.74 | $1.60 | 203,800 | $574.56 M |
| 08/14/2024 | $1.68 | $1.53 (-8.93%) | $1.68 | $1.53 | 62,738 | $517.10 M |
| 08/13/2024 | $1.67 | $1.70 (1.8%) | $1.70 | $1.66 | 56,100 | $574.56 M |
| 08/12/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.62 | 56,531 | $550.90 M |
| 08/09/2024 | $1.61 | $1.65 (2.48%) | $1.65 | $1.61 | 53,300 | $557.66 M |
| 08/08/2024 | $1.56 | $1.61 (3.21%) | $1.65 | $1.53 | 112,715 | $544.14 M |
| 08/07/2024 | $1.77 | $1.58 (-10.73%) | $1.77 | $1.57 | 58,684 | $534.00 M |
| 08/06/2024 | $1.58 | $1.70 (7.59%) | $1.70 | $1.58 | 54,602 | $574.56 M |
| 08/05/2024 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.56 | 56,049 | $530.62 M |
| 08/02/2024 | $1.62 | $1.64 (1.23%) | $1.68 | $1.54 | 52,139 | $554.15 M |
| 08/01/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.56 | 53,200 | $547.39 M |
| 07/31/2024 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.56 | 56,631 | $540.64 M |
| 07/30/2024 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.60 | 52,824 | $547.39 M |
| 07/29/2024 | $1.61 | $1.70 (5.59%) | $1.70 | $1.61 | 52,521 | $574.43 M |
| 07/26/2024 | $1.62 | $1.63 (0.62%) | $1.66 | $1.60 | 56,000 | $550.77 M |
| 07/25/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.60 | 52,439 | $550.77 M |
| 07/24/2024 | $1.66 | $1.69 (1.81%) | $1.70 | $1.64 | 158,718 | $571.05 M |
| 07/23/2024 | $1.64 | $1.66 (1.22%) | $1.68 | $1.60 | 204,800 | $560.91 M |
| 07/22/2024 | $1.63 | $1.66 (1.84%) | $1.68 | $1.55 | 204,168 | $560.91 M |
| 07/19/2024 | $1.67 | $1.65 (-1.2%) | $1.71 | $1.46 | 206,396 | $557.53 M |
| 07/18/2024 | $1.82 | $1.70 (-6.59%) | $1.82 | $1.68 | 202,820 | $574.43 M |
| 07/17/2024 | $1.72 | $1.80 (4.65%) | $1.84 | $1.72 | 204,282 | $608.22 M |
| 07/16/2024 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.71 | 202,311 | $587.94 M |
| 07/15/2024 | $1.70 | $1.77 (4.12%) | $1.81 | $1.70 | 204,929 | $598.08 M |
| 07/12/2024 | $1.74 | $1.72 (-1.15%) | $1.85 | $1.66 | 203,712 | $581.18 M |
| 07/11/2024 | $1.75 | $1.76 (0.57%) | $1.77 | $1.71 | 201,789 | $594.70 M |
| 07/10/2024 | $1.78 | $1.75 (-1.69%) | $1.83 | $1.65 | 212,813 | $591.32 M |
| 07/09/2024 | $1.76 | $1.78 (1.14%) | $1.83 | $1.76 | 202,981 | $601.46 M |
| 07/08/2024 | $1.87 | $1.77 (-5.35%) | $1.97 | $1.74 | 235,832 | $598.08 M |
| 07/05/2024 | $1.95 | $1.94 (-0.51%) | $1.99 | $1.88 | 205,645 | $655.52 M |
| 07/03/2024 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.86 | 106,120 | $652.14 M |
| 07/02/2024 | $1.92 | $1.95 (1.56%) | $2.00 | $1.82 | 238,800 | $658.90 M |
| 07/01/2024 | $2.13 | $1.94 (-8.92%) | $2.14 | $1.81 | 208,833 | $655.52 M |
| 06/28/2024 | $2.41 | $2.06 (-14.52%) | $2.48 | $2.00 | 518,375 | $696.07 M |
| 06/27/2024 | $1.93 | $2.32 (20.21%) | $2.38 | $1.89 | 617,099 | $783.92 M |
| 06/26/2024 | $1.66 | $1.96 (18.07%) | $2.32 | $1.66 | 728,757 | $662.28 M |
| 06/25/2024 | $1.49 | $1.66 (11.41%) | $1.71 | $1.48 | 212,576 | $560.91 M |
| 06/24/2024 | $1.41 | $1.51 (7.09%) | $1.55 | $1.38 | 204,155 | $510.22 M |
| 06/21/2024 | $1.39 | $1.37 (-1.44%) | $1.56 | $1.30 | 592,328 | $462.92 M |
| 06/20/2024 | $1.35 | $1.40 (3.7%) | $1.40 | $1.32 | 217,685 | $473.06 M |