5 DAY PERFORMANCE
-41.59%
1 MONTH PERFORMANCE
-38.89%
3 MONTH PERFORMANCE
-37.44%
6 MONTH PERFORMANCE
-31.96%
YEAR-TO-DATE PERFORMANCE
-37.44%
1 YEAR PERFORMANCE
-33.33%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.22 | 6.99 M | $428.96 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 |
| 02/14/2025 | $2.12 | $2.16 (1.89%) | $2.20 | $2.08 | 2.40 M | $721.05 M |
| 02/13/2025 | $2.01 | $2.06 (2.49%) | $2.12 | $1.99 | 3.43 M | $687.67 M |
| 02/12/2025 | $2.05 | $1.94 (-5.37%) | $2.07 | $1.93 | 3.04 M | $647.61 M |
| 02/11/2025 | $1.96 | $2.09 (6.63%) | $2.11 | $1.92 | 3.61 M | $697.69 M |
| 02/10/2025 | $1.89 | $1.91 (1.06%) | $1.97 | $1.81 | 1.79 M | $637.60 M |
| 02/07/2025 | $1.66 | $1.73 (4.22%) | $1.75 | $1.66 | 524,981 | $577.51 M |
| 02/06/2025 | $1.65 | $1.68 (1.82%) | $1.69 | $1.59 | 420,400 | $560.82 M |
| 02/05/2025 | $1.70 | $1.62 (-4.71%) | $1.72 | $1.59 | 376,903 | $540.79 M |
| 02/04/2025 | $1.60 | $1.67 (4.37%) | $1.69 | $1.60 | 458,227 | $557.48 M |
| 02/03/2025 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.60 | 552,701 | $537.45 M |
| 01/31/2025 | $1.75 | $1.61 (-8%) | $1.79 | $1.59 | 364,467 | $537.45 M |
| 01/30/2025 | $1.71 | $1.73 (1.17%) | $1.76 | $1.70 | 160,912 | $577.51 M |
| 01/29/2025 | $1.75 | $1.68 (-4%) | $1.77 | $1.65 | 520,400 | $560.82 M |
| 01/28/2025 | $1.73 | $1.76 (1.73%) | $1.78 | $1.70 | 277,200 | $587.52 M |
| 01/27/2025 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.63 | 948,000 | $584.19 M |
| 01/24/2025 | $1.82 | $1.82 (0%) | $1.92 | $1.80 | 677,500 | $607.55 M |
| 01/23/2025 | $1.80 | $1.82 (1.11%) | $1.87 | $1.75 | 494,300 | $607.55 M |
| 01/22/2025 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.73 | 395,512 | $584.19 M |
| 01/21/2025 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.81 | 607,400 | $614.23 M |
| 01/17/2025 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.85 | 395,716 | $637.60 M |
| 01/16/2025 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.78 | 513,000 | $634.26 M |
| 01/15/2025 | $2.06 | $1.93 (-6.31%) | $2.11 | $1.92 | 1.84 M | $644.27 M |
| 01/14/2025 | $2.15 | $2.01 (-6.51%) | $2.17 | $2.00 | 3.16 M | $670.98 M |
| 01/13/2025 | $2.16 | $2.15 (-0.46%) | $2.24 | $2.12 | 2.44 M | $717.71 M |
| 01/10/2025 | $2.02 | $2.19 (8.42%) | $2.25 | $2.01 | 4.24 M | $731.07 M |
| 01/08/2025 | $2.01 | $2.02 (0.5%) | $2.06 | $2.00 | 945,711 | $674.32 M |
| 01/07/2025 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.00 | 947,127 | $674.32 M |
| 01/06/2025 | $2.03 | $2.02 (-0.49%) | $2.09 | $2.01 | 1.48 M | $674.32 M |
| 01/03/2025 | $2.05 | $2.03 (-0.98%) | $2.10 | $2.00 | 1.77 M | $677.66 M |
| 01/02/2025 | $2.10 | $2.02 (-3.81%) | $2.11 | $1.99 | 2.33 M | $674.32 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.
