ECARX Holdings, Inc. (ECX) Charts

$1.95

$0.03 (1.56%)
Last update: 04:00 PM EST
Day's range
$1.87
Day's range
$2.01

5 DAY PERFORMANCE

+11.43%

1 MONTH PERFORMANCE

+19.63%

3 MONTH PERFORMANCE

-13.72%

6 MONTH PERFORMANCE

+3.17%

YEAR-TO-DATE PERFORMANCE

-7.58%

1 YEAR PERFORMANCE

-15.95%

ECARX Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/26/2025 $1.89 $1.95 (3.17%) $2.01 $1.87 3.48 M $648.56 M
06/25/2025 $1.96 $1.92 (-2.04%) $2.01 $1.83 4.91 M $638.58 M
06/24/2025 $1.70 $1.81 (6.47%) $1.82 $1.70 1.02 M $602.00 M
06/23/2025 $1.76 $1.68 (-4.55%) $1.76 $1.62 1.43 M $558.76 M
06/20/2025 $1.84 $1.75 (-4.89%) $1.87 $1.75 3.95 M $582.04 M
06/18/2025 $1.90 $1.82 (-4.21%) $1.96 $1.80 1.44 M $605.32 M
06/17/2025 $1.72 $1.90 (10.47%) $1.90 $1.72 1.89 M $631.93 M
06/16/2025 $1.62 $1.76 (8.64%) $1.78 $1.62 2.59 M $585.37 M
06/13/2025 $1.58 $1.58 (0%) $1.64 $1.57 684.64 K $525.50 M
06/12/2025 $1.63 $1.59 (-2.45%) $1.64 $1.58 689.06 K $528.83 M
06/11/2025 $1.63 $1.63 (0%) $1.69 $1.61 1.38 M $542.13 M
06/10/2025 $1.73 $1.62 (-6.36%) $1.73 $1.60 880.30 K $538.81 M
06/09/2025 $1.65 $1.72 (4.24%) $1.72 $1.61 1.20 M $572.06 M
06/06/2025 $1.59 $1.65 (3.77%) $1.65 $1.59 605.74 K $548.78 M
06/05/2025 $1.70 $1.59 (-6.47%) $1.74 $1.57 1.83 M $528.83 M
06/04/2025 $1.58 $1.70 (7.59%) $1.79 $1.58 2.77 M $565.41 M
06/03/2025 $1.59 $1.59 (0%) $1.64 $1.57 677.83 K $528.83 M
06/02/2025 $1.55 $1.60 (3.23%) $1.62 $1.52 1.22 M $532.15 M
05/30/2025 $1.60 $1.56 (-2.5%) $1.60 $1.54 1.13 M $518.85 M
05/29/2025 $1.60 $1.58 (-1.25%) $1.63 $1.55 840.70 K $525.50 M
05/28/2025 $1.63 $1.58 (-3.07%) $1.68 $1.58 821.40 K $525.50 M
05/27/2025 $1.53 $1.63 (6.54%) $1.65 $1.51 1.32 M $542.13 M
05/23/2025 $1.57 $1.52 (-3.18%) $1.57 $1.49 1.53 M $505.55 M
05/22/2025 $1.59 $1.59 (0%) $1.64 $1.56 2.17 M $528.83 M
05/21/2025 $1.57 $1.60 (1.91%) $1.67 $1.55 2.32 M $532.15 M
05/20/2025 $1.48 $1.61 (8.78%) $1.63 $1.42 7.27 M $535.48 M
05/19/2025 $1.56 $1.50 (-3.85%) $1.56 $1.49 1.23 M $498.89 M
05/16/2025 $1.48 $1.59 (7.43%) $1.65 $1.48 2.36 M $528.83 M
05/15/2025 $1.60 $1.49 (-6.88%) $1.60 $1.49 964.33 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