-
5 DAY PERFORMANCE
+28.21% -
1 MONTH PERFORMANCE
-36.71% -
3 MONTH PERFORMANCE
-32.86% -
6 MONTH PERFORMANCE
-11.11% -
YEAR-TO-DATE PERFORMANCE
-33.33% -
1 YEAR PERFORMANCE
-66.33%
ECARX Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/05/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 2,600 | $588.07 M |
| 09/04/2024 | $0.02 | $0.02 (-15.58%) | $0.02 | $0.02 | 200 | $588.07 M |
| 09/03/2024 | $0.01 | $0.02 (28.91%) | $0.02 | $0.01 | 3,735 | $547.52 M |
| 08/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 3,711 | $608.35 M |
| 08/29/2024 | $0.02 | $0.02 (-14.21%) | $0.02 | $0.02 | 200 | $601.59 M |
| 08/28/2024 | $0.02 | $0.02 (-5%) | $0.02 | $0.02 | 2,315 | $584.69 M |
| 08/26/2024 | $0.02 | $0.02 (-8.5%) | $0.02 | $0.01 | 206,456 | $598.21 M |
| 08/23/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 8,383 | $561.04 M |
| 08/22/2024 | $0.02 | $0.02 (0.5%) | $0.02 | $0.02 | 6,275 | $561.04 M |
| 08/19/2024 | $0.03 | $0.03 (0.38%) | $0.03 | $0.03 | 1,101 | $598.21 M |
| 08/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,364 | $574.56 M |
| 08/13/2024 | $0.02 | $0.03 (42.57%) | $0.03 | $0.02 | 5,261 | $574.56 M |
| 08/12/2024 | $0.03 | $0.03 (1.27%) | $0.03 | $0.03 | 4,138 | $550.90 M |
| 08/09/2024 | $0.03 | $0.03 (-0.37%) | $0.03 | $0.03 | 2,200 | $557.66 M |
| 08/02/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 303 | $554.15 M |
| 08/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 167 | $547.39 M |
| 07/31/2024 | $0.02 | $0.02 (4.35%) | $0.02 | $0.02 | 5,636 | $540.64 M |
| 07/29/2024 | $0.02 | $0.02 (20%) | $0.02 | $0.02 | 2,701 | $574.43 M |
| 07/25/2024 | $0.03 | $0.03 (1.01%) | $0.03 | $0.03 | 1,020 | $550.77 M |
| 07/23/2024 | $0.03 | $0.03 (-0.32%) | $0.03 | $0.03 | 3,904 | $560.91 M |
| 07/22/2024 | $0.02 | $0.03 (30%) | $0.03 | $0.02 | 17,532 | $560.91 M |
| 07/19/2024 | $0.02 | $0.02 (-1.48%) | $0.03 | $0.02 | 24,656 | $557.53 M |
| 07/18/2024 | $0.03 | $0.02 (-23.11%) | $0.03 | $0.02 | 10,552 | $574.43 M |
| 07/17/2024 | $0.03 | $0.03 (-6.79%) | $0.03 | $0.03 | 870 | $608.22 M |
| 07/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 794 | $587.94 M |
| 07/15/2024 | $0.02 | $0.03 (57.64%) | $0.03 | $0.02 | 1,106 | $598.08 M |
| 07/12/2024 | $0.03 | $0.03 (11.11%) | $0.03 | $0.03 | 1,500 | $581.18 M |
| 07/11/2024 | $0.03 | $0.03 (14.29%) | $0.03 | $0.03 | 7,810 | $594.70 M |
| 07/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $591.32 M |
| 07/08/2024 | $0.03 | $0.03 (-16.81%) | $0.03 | $0.03 | 1,300 | $598.08 M |
| 07/03/2024 | $0.03 | $0.03 (-6.83%) | $0.03 | $0.03 | 6,939 | $652.14 M |
| 07/02/2024 | $0.03 | $0.03 (-5.6%) | $0.03 | $0.03 | 11,379 | $658.90 M |
| 06/28/2024 | $0.03 | $0.03 (20.92%) | $0.03 | $0.03 | 2,072 | $696.07 M |
| 06/27/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,197 | $783.92 M |
| 06/26/2024 | $0.03 | $0.03 (-6.19%) | $0.03 | $0.02 | 17,498 | $662.28 M |
| 06/25/2024 | $0.03 | $0.03 (0.37%) | $0.03 | $0.03 | 1,290 | $560.91 M |
| 06/21/2024 | $0.02 | $0.03 (35%) | $0.03 | $0.02 | 2,604 | $462.92 M |
| 06/18/2024 | $0.02 | $0.03 (34.5%) | $0.03 | $0.02 | 312 | $442.65 M |
| 06/13/2024 | $0.03 | $0.03 (11.74%) | $0.03 | $0.03 | 9,951 | $364.93 M |