5 DAY PERFORMANCE
-11.29%
1 MONTH PERFORMANCE
-11.29%
3 MONTH PERFORMANCE
-22.54%
6 MONTH PERFORMANCE
-2.94%
YEAR-TO-DATE PERFORMANCE
-4.07%
1 YEAR PERFORMANCE
-23.61%
ECARX Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.77 | $1.65 (-6.78%) | $1.86 | $1.65 | 3.35 M | $559.40 M |
| 02/12/2026 | $1.99 | $1.77 (-11.06%) | $2.11 | $1.76 | 11.88 M | $600.09 M |
| 02/11/2026 | $1.86 | $1.93 (3.76%) | $1.96 | $1.84 | 3.11 M | $654.33 M |
| 02/10/2026 | $1.68 | $1.86 (10.71%) | $1.87 | $1.67 | 2.71 M | $630.60 M |
| 02/09/2026 | $1.68 | $1.68 (0%) | $1.71 | $1.63 | 5.35 M | $569.58 M |
| 02/06/2026 | $1.69 | $1.67 (-1.18%) | $1.76 | $1.66 | 2.06 M | $566.19 M |
| 02/05/2026 | $1.77 | $1.67 (-5.65%) | $1.79 | $1.62 | 2.58 M | $566.19 M |
| 02/04/2026 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.74 | 1.12 M | $606.87 M |
| 02/03/2026 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.82 | 1.03 M | $627.21 M |
| 02/02/2026 | $1.80 | $1.89 (5%) | $1.90 | $1.78 | 839.30 K | $640.77 M |
| 01/30/2026 | $1.92 | $1.80 (-6.25%) | $1.97 | $1.80 | 1.67 M | $610.26 M |
| 01/29/2026 | $2.00 | $1.93 (-3.5%) | $2.02 | $1.87 | 6.57 M | $654.33 M |
| 01/28/2026 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.86 | 3.00 M | $630.60 M |
| 01/27/2026 | $2.05 | $1.88 (-8.29%) | $2.05 | $1.87 | 3.03 M | $637.38 M |
| 01/26/2026 | $2.09 | $2.03 (-2.87%) | $2.15 | $2.01 | 7.90 M | $688.24 M |
| 01/23/2026 | $2.13 | $2.08 (-2.35%) | $2.19 | $2.05 | 6.50 M | $705.19 M |
| 01/22/2026 | $2.14 | $2.10 (-1.87%) | $2.20 | $2.07 | 7.61 M | $711.97 M |
| 01/21/2026 | $2.01 | $2.10 (4.48%) | $2.13 | $1.98 | 6.02 M | $711.97 M |
| 01/20/2026 | $1.90 | $2.06 (8.42%) | $2.10 | $1.85 | 6.60 M | $698.41 M |
| 01/16/2026 | $1.85 | $1.90 (2.7%) | $1.94 | $1.83 | 6.01 M | $644.16 M |
| 01/15/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.82 | 4.86 M | $630.60 M |
| 01/14/2026 | $1.77 | $1.88 (6.21%) | $1.91 | $1.74 | 4.59 M | $637.38 M |
| 01/13/2026 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.75 | 2.12 M | $606.87 M |
| 01/12/2026 | $1.96 | $1.85 (-5.61%) | $1.98 | $1.79 | 5.29 M | $627.21 M |
| 01/09/2026 | $1.82 | $1.91 (4.95%) | $1.92 | $1.79 | 2.00 M | $647.55 M |
| 01/08/2026 | $1.73 | $1.81 (4.62%) | $1.83 | $1.71 | 1.70 M | $613.65 M |
| 01/07/2026 | $1.75 | $1.76 (0.57%) | $1.79 | $1.70 | 1.54 M | $596.70 M |
| 01/06/2026 | $1.70 | $1.75 (2.94%) | $1.76 | $1.66 | 1.11 M | $593.31 M |
| 01/05/2026 | $1.66 | $1.68 (1.2%) | $1.75 | $1.64 | 940.25 K | $569.58 M |
| 01/02/2026 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.63 | 675.35 K | $556.01 M |
| 12/31/2025 | $1.63 | $1.72 (5.52%) | $1.73 | $1.63 | 1.18 M | $583.14 M |
| 12/30/2025 | $1.54 | $1.65 (7.14%) | $1.69 | $1.54 | 1.43 M | $559.40 M |
| 12/29/2025 | $1.57 | $1.57 (0%) | $1.58 | $1.48 | 6.12 M | $532.28 M |
| 12/26/2025 | $1.68 | $1.55 (-7.74%) | $1.72 | $1.51 | 6.99 M | $529.75 M |
| 12/24/2025 | $1.70 | $1.68 (-1.18%) | $1.79 | $1.63 | 14.01 M | $574.18 M |
| 12/23/2025 | $1.70 | $1.65 (-2.94%) | $1.76 | $1.58 | 7.37 M | $563.93 M |
| 12/22/2025 | $1.80 | $1.65 (-8.33%) | $1.84 | $1.62 | 1.31 M | $563.93 M |
| 12/19/2025 | $1.80 | $1.80 (0%) | $1.87 | $1.75 | 2.96 M | $615.19 M |
| 12/18/2025 | $1.71 | $1.80 (5.26%) | $1.84 | $1.71 | 1.75 M | $615.19 M |
| 12/17/2025 | $1.70 | $1.69 (-0.59%) | $1.77 | $1.69 | 859.23 K | $577.60 M |
| 12/16/2025 | $1.60 | $1.69 (5.62%) | $1.72 | $1.60 | 1.60 M | $577.60 M |
| 12/15/2025 | $1.68 | $1.60 (-4.76%) | $1.71 | $1.60 | 1.44 M | $546.84 M |
| 12/12/2025 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.67 | 846.51 K | $570.76 M |
| 12/11/2025 | $1.77 | $1.70 (-3.95%) | $1.81 | $1.70 | 969.50 K | $581.02 M |
| 12/10/2025 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.75 | 990.80 K | $604.94 M |
| 12/09/2025 | $1.91 | $1.78 (-6.81%) | $1.91 | $1.77 | 1.02 M | $608.36 M |
| 12/08/2025 | $2.12 | $1.93 (-8.96%) | $2.12 | $1.89 | 3.62 M | $659.62 M |
| 12/05/2025 | $1.94 | $2.10 (8.25%) | $2.16 | $1.94 | 10.89 M | $717.73 M |
| 12/04/2025 | $1.99 | $1.94 (-2.51%) | $2.05 | $1.93 | 6.26 M | $663.04 M |
| 12/03/2025 | $1.85 | $1.98 (7.03%) | $2.01 | $1.85 | 3.73 M | $676.71 M |
| 12/02/2025 | $1.80 | $1.81 (0.56%) | $1.86 | $1.76 | 4.26 M | $618.61 M |
| 12/01/2025 | $1.80 | $1.77 (-1.67%) | $1.87 | $1.76 | 3.47 M | $604.94 M |
| 11/28/2025 | $1.83 | $1.85 (1.09%) | $1.89 | $1.81 | 4.33 M | $632.28 M |
| 11/26/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.71 | 2.02 M | $598.10 M |
| 11/25/2025 | $1.78 | $1.76 (-1.12%) | $1.82 | $1.73 | 974.70 K | $601.52 M |
| 11/24/2025 | $1.72 | $1.79 (4.07%) | $1.83 | $1.71 | 2.68 M | $611.78 M |
| 11/21/2025 | $1.72 | $1.69 (-1.74%) | $1.77 | $1.68 | 1.44 M | $577.60 M |
| 11/20/2025 | $1.85 | $1.72 (-7.03%) | $1.93 | $1.72 | 2.54 M | $587.85 M |
| 11/19/2025 | $1.77 | $1.84 (3.95%) | $1.86 | $1.68 | 5.40 M | $628.86 M |
| 11/18/2025 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.66 | 3.55 M | $598.10 M |
| 11/17/2025 | $2.12 | $1.79 (-15.57%) | $2.12 | $1.75 | 4.14 M | $611.78 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.
