5 DAY PERFORMANCE
+9.71%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
-20.66%
6 MONTH PERFORMANCE
+4.92%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-2.04%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/26/2025 | $2.83 | $2.42 (-14.49%) | $2.94 | $2.33 | 5.55 M | $807.85 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.
