-
5 DAY PERFORMANCE
-3.49% -
1 MONTH PERFORMANCE
-11.23% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+44.35% -
YEAR-TO-DATE PERFORMANCE
-47.47% -
1 YEAR PERFORMANCE
-45.57%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.68 | $1.66 (-1.36%) | $1.70 | $1.48 | 2,564 | $561.04 M |
| 11/21/2024 | $1.63 | $1.65 (1.23%) | $1.67 | $1.63 | 23,025 | $557.66 M |
| 11/20/2024 | $1.53 | $1.64 (7.19%) | $1.66 | $1.51 | 22,100 | $554.28 M |
| 11/19/2024 | $1.61 | $1.48 (-8.07%) | $1.65 | $1.43 | 28,138 | $500.20 M |
| 11/18/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.60 | 31,000 | $540.76 M |
| 11/15/2024 | $1.72 | $1.72 (0%) | $1.78 | $1.71 | 14,424 | $581.31 M |
| 11/14/2024 | $1.74 | $1.74 (0%) | $1.81 | $1.72 | 19,200 | $588.07 M |
| 11/13/2024 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.76 | 6,335 | $594.83 M |
| 11/12/2024 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.78 | 13,229 | $604.97 M |
| 11/11/2024 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.76 | 12,070 | $608.35 M |
| 11/08/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.82 | 17,400 | $621.87 M |
| 11/07/2024 | $1.86 | $1.84 (-1.08%) | $1.88 | $1.81 | 13,705 | $621.87 M |
| 11/06/2024 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.72 | 52,125 | $618.49 M |
| 11/05/2024 | $1.81 | $1.87 (3.31%) | $1.87 | $1.80 | 58,617 | $632.01 M |
| 11/04/2024 | $1.76 | $1.82 (3.41%) | $1.85 | $1.75 | 23,846 | $615.11 M |
| 11/01/2024 | $1.78 | $1.77 (-0.56%) | $1.85 | $1.76 | 19,225 | $598.21 M |
| 10/31/2024 | $1.78 | $1.81 (1.69%) | $1.83 | $1.78 | 7,341 | $611.73 M |
| 10/30/2024 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.80 | 11,337 | $608.35 M |
| 10/29/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.83 | 7,405 | $625.25 M |
| 10/28/2024 | $1.79 | $1.82 (1.68%) | $1.84 | $1.75 | 24,000 | $615.11 M |
| 10/25/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.77 | 17,700 | $608.35 M |
| 10/24/2024 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.78 | 7,312 | $604.97 M |
| 10/23/2024 | $1.84 | $1.74 (-5.43%) | $1.85 | $1.71 | 70,719 | $588.07 M |
| 10/22/2024 | $1.85 | $1.87 (1.08%) | $1.87 | $1.85 | 35,500 | $632.01 M |
| 10/21/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.82 | 11,300 | $625.25 M |
| 10/18/2024 | $1.80 | $1.84 (2.22%) | $1.85 | $1.78 | 33,641 | $621.87 M |
| 10/17/2024 | $1.78 | $1.78 (0%) | $1.80 | $1.74 | 12,000 | $601.59 M |
| 10/16/2024 | $1.76 | $1.78 (1.14%) | $1.79 | $1.74 | 3,602 | $601.59 M |
| 10/15/2024 | $1.73 | $1.74 (0.58%) | $1.77 | $1.73 | 4,295 | $588.07 M |
| 10/14/2024 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.73 | 45,204 | $598.21 M |
| 10/11/2024 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.75 | 44,419 | $618.49 M |
| 10/10/2024 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.85 | 3,500 | $632.01 M |
| 10/09/2024 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.84 | 15,700 | $621.87 M |
| 10/08/2024 | $1.91 | $1.93 (1.05%) | $1.94 | $1.87 | 15,305 | $652.29 M |
| 10/07/2024 | $1.94 | $1.93 (-0.52%) | $1.95 | $1.91 | 46,500 | $652.29 M |
| 10/04/2024 | $1.89 | $1.89 (0%) | $1.92 | $1.85 | 23,000 | $638.77 M |
| 10/03/2024 | $1.94 | $1.89 (-2.58%) | $1.96 | $1.86 | 30,236 | $638.77 M |
| 10/02/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.80 | 66,900 | $662.43 M |
| 10/01/2024 | $1.90 | $1.94 (2.11%) | $1.98 | $1.88 | 29,600 | $655.67 M |
| 09/30/2024 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.85 | 86,900 | $645.53 M |
| 09/27/2024 | $1.93 | $1.91 (-1.04%) | $2.04 | $1.90 | 110,200 | $645.53 M |
| 09/26/2024 | $1.85 | $1.93 (4.32%) | $1.98 | $1.82 | 80,911 | $652.29 M |
| 09/25/2024 | $1.72 | $1.81 (5.23%) | $1.84 | $1.72 | 32,100 | $611.73 M |
| 09/24/2024 | $1.83 | $1.73 (-5.46%) | $1.92 | $1.73 | 58,025 | $584.69 M |
| 09/23/2024 | $1.94 | $1.72 (-11.34%) | $1.97 | $1.72 | 52,900 | $581.31 M |
| 09/20/2024 | $1.79 | $2.01 (12.29%) | $2.10 | $1.75 | 423,612 | $679.33 M |
| 09/19/2024 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.75 | 22,500 | $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 |