5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+47.47%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
+134.90%
YEAR-TO-DATE PERFORMANCE
+10.43%
1 YEAR PERFORMANCE
+20.73%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $2.08 | $2.33 (12.02%) | $2.35 | $2.08 | 1.93 M | $780.95 M |
| 10/07/2025 | $2.28 | $2.11 (-7.46%) | $2.31 | $2.10 | 585.71 K | $721.14 M |
| 10/06/2025 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.23 | 973.03 K | $775.83 M |
| 10/03/2025 | $2.23 | $2.28 (2.24%) | $2.36 | $2.13 | 1.45 M | $779.24 M |
| 10/02/2025 | $2.12 | $2.19 (3.3%) | $2.20 | $2.01 | 692.94 K | $748.49 M |
| 10/01/2025 | $1.97 | $2.08 (5.58%) | $2.08 | $1.93 | 1.47 M | $710.89 M |
| 09/30/2025 | $2.11 | $2.01 (-4.74%) | $2.12 | $1.89 | 936.27 K | $686.97 M |
| 09/29/2025 | $2.11 | $2.12 (0.47%) | $2.13 | $2.03 | 917.18 K | $724.56 M |
| 09/26/2025 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.06 | 710.00 K | $710.89 M |
| 09/25/2025 | $2.09 | $2.13 (1.91%) | $2.13 | $2.06 | 1.03 M | $727.98 M |
| 09/24/2025 | $2.08 | $2.11 (1.44%) | $2.20 | $2.06 | 3.05 M | $721.14 M |
| 09/23/2025 | $2.09 | $2.09 (0%) | $2.14 | $2.04 | 1.31 M | $714.31 M |
| 09/22/2025 | $2.16 | $2.08 (-3.7%) | $2.20 | $2.06 | 995.22 K | $710.89 M |
| 09/19/2025 | $2.11 | $2.21 (4.74%) | $2.22 | $2.05 | 3.02 M | $755.32 M |
| 09/18/2025 | $2.18 | $2.12 (-2.75%) | $2.18 | $2.08 | 1.45 M | $724.56 M |
| 09/17/2025 | $2.05 | $2.16 (5.37%) | $2.17 | $2.03 | 2.02 M | $738.23 M |
| 09/16/2025 | $1.84 | $2.05 (11.41%) | $2.07 | $1.81 | 2.30 M | $700.64 M |
| 09/15/2025 | $1.75 | $1.82 (4%) | $1.82 | $1.71 | 621.41 K | $622.03 M |
| 09/12/2025 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.71 | 1.30 M | $598.10 M |
| 09/11/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.69 | 1.03 M | $598.10 M |
| 09/10/2025 | $1.63 | $1.72 (5.52%) | $1.72 | $1.61 | 1.77 M | $587.85 M |
| 09/09/2025 | $1.60 | $1.62 (1.25%) | $1.67 | $1.58 | 1.56 M | $553.67 M |
| 09/08/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.52 | 1.08 M | $540.00 M |
| 09/05/2025 | $1.52 | $1.54 (1.32%) | $1.62 | $1.52 | 1.13 M | $526.33 M |
| 09/04/2025 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.50 | 1.23 M | $522.91 M |
| 09/03/2025 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.55 | 2.91 M | $529.75 M |
| 09/02/2025 | $1.58 | $1.61 (1.9%) | $1.63 | $1.55 | 1.79 M | $550.26 M |
| 08/29/2025 | $1.60 | $1.62 (1.25%) | $1.68 | $1.59 | 1.79 M | $553.67 M |
| 08/28/2025 | $1.61 | $1.58 (-1.86%) | $1.62 | $1.54 | 2.89 M | $540.00 M |
| 08/27/2025 | $1.51 | $1.60 (5.96%) | $1.63 | $1.51 | 4.92 M | $546.84 M |
| 08/26/2025 | $1.50 | $1.52 (1.33%) | $1.63 | $1.33 | 14.20 M | $519.50 M |
| 08/25/2025 | $1.66 | $1.69 (1.81%) | $1.72 | $1.65 | 1.62 M | $577.60 M |
| 08/22/2025 | $1.65 | $1.67 (1.21%) | $1.75 | $1.65 | 4.01 M | $555.44 M |
| 08/21/2025 | $1.61 | $1.65 (2.48%) | $1.68 | $1.61 | 1.93 M | $548.78 M |
| 08/20/2025 | $1.58 | $1.62 (2.53%) | $1.65 | $1.58 | 3.01 M | $538.81 M |
| 08/19/2025 | $1.63 | $1.60 (-1.84%) | $1.68 | $1.58 | 2.53 M | $532.15 M |
| 08/18/2025 | $1.72 | $1.65 (-4.07%) | $1.74 | $1.63 | 927.20 K | $548.78 M |
| 08/15/2025 | $1.59 | $1.70 (6.92%) | $1.71 | $1.56 | 1.55 M | $565.41 M |
| 08/14/2025 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.54 | 1.37 M | $528.83 M |
| 08/13/2025 | $1.53 | $1.65 (7.84%) | $1.65 | $1.53 | 2.06 M | $548.78 M |
| 08/12/2025 | $1.52 | $1.57 (3.29%) | $1.60 | $1.52 | 1.02 M | $522.18 M |
| 08/11/2025 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.50 | 1.10 M | $508.87 M |
| 08/08/2025 | $1.55 | $1.55 (0%) | $1.67 | $1.54 | 3.45 M | $515.52 M |
| 08/07/2025 | $1.52 | $1.57 (3.29%) | $1.58 | $1.49 | 4.19 M | $522.18 M |
| 08/06/2025 | $1.56 | $1.53 (-1.92%) | $1.62 | $1.53 | 12.51 M | $508.87 M |
| 08/05/2025 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.49 | 4.59 M | $515.52 M |
| 08/04/2025 | $1.59 | $1.62 (1.89%) | $1.68 | $1.55 | 5.35 M | $538.81 M |
| 08/01/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.49 | 2.38 M | $535.48 M |
| 07/31/2025 | $1.69 | $1.69 (0%) | $1.73 | $1.65 | 2.40 M | $562.09 M |
| 07/30/2025 | $1.62 | $1.70 (4.94%) | $1.71 | $1.62 | 7.18 M | $565.41 M |
| 07/29/2025 | $1.57 | $1.63 (3.82%) | $1.67 | $1.50 | 2.58 M | $542.13 M |
| 07/28/2025 | $1.62 | $1.59 (-1.85%) | $1.68 | $1.55 | 2.61 M | $528.83 M |
| 07/25/2025 | $1.50 | $1.60 (6.67%) | $1.61 | $1.45 | 3.08 M | $532.15 M |
| 07/24/2025 | $1.32 | $1.57 (18.94%) | $1.60 | $1.30 | 7.47 M | $522.18 M |
| 07/23/2025 | $1.34 | $1.34 (0%) | $1.44 | $1.30 | 7.58 M | $445.68 M |
| 07/22/2025 | $1.23 | $1.33 (8.13%) | $1.34 | $1.20 | 3.36 M | $442.35 M |
| 07/21/2025 | $1.32 | $1.26 (-4.55%) | $1.41 | $1.25 | 2.88 M | $419.07 M |
| 07/18/2025 | $1.43 | $1.30 (-9.09%) | $1.48 | $1.24 | 4.84 M | $432.37 M |
| 07/17/2025 | $2.09 | $1.44 (-31.1%) | $2.15 | $1.40 | 8.62 M | $478.94 M |
| 07/16/2025 | $2.29 | $2.08 (-9.17%) | $2.38 | $2.00 | 25.64 M | $691.80 M |
| 07/15/2025 | $2.25 | $2.17 (-3.56%) | $2.38 | $2.14 | 10.99 M | $721.73 M |
| 07/14/2025 | $2.29 | $2.24 (-2.18%) | $2.40 | $2.21 | 8.36 M | $745.01 M |
| 07/11/2025 | $2.23 | $2.25 (0.9%) | $2.36 | $2.23 | 6.08 M | $748.34 M |
| 07/10/2025 | $2.05 | $2.08 (1.46%) | $2.12 | $2.01 | 2.32 M | $691.80 M |
| 07/09/2025 | $2.19 | $2.08 (-5.02%) | $2.29 | $2.02 | 5.43 M | $691.80 M |
| 07/08/2025 | $2.14 | $2.24 (4.67%) | $2.25 | $2.07 | 5.54 M | $745.01 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.
