5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
+38.61%
3 MONTH PERFORMANCE
+44.63%
6 MONTH PERFORMANCE
+297.73%
YEAR-TO-DATE PERFORMANCE
+40.00%
1 YEAR PERFORMANCE
+250.00%
ECARX Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.06 | $0.07 (12.74%) | $0.07 | $0.06 | 18.69 K | $482.26 M |
| 05/01/2025 | $0.05 | $0.06 (23.75%) | $0.07 | $0.05 | 21.77 K | $445.68 M |
| 04/30/2025 | $0.05 | $0.05 (0%) | $0.08 | $0.03 | 163.68 K | $432.37 M |
| 04/29/2025 | $0.05 | $0.07 (18.4%) | $0.08 | $0.05 | 101.13 K | $399.12 M |
| 04/28/2025 | $0.04 | $0.05 (22.2%) | $0.07 | $0.04 | 255.52 K | $397.25 M |
| 04/25/2025 | $0.05 | $0.04 (-8.89%) | $0.05 | $0.04 | 302.98 K | $373.88 M |
| 04/24/2025 | $0.05 | $0.04 (-11.15%) | $0.06 | $0.04 | 239.54 K | $363.86 M |
| 04/23/2025 | $0.04 | $0.05 (17.04%) | $0.05 | $0.04 | 236.53 K | $367.20 M |
| 04/22/2025 | $0.04 | $0.05 (9.05%) | $0.05 | $0.04 | 210.35 K | $353.85 M |
| 04/21/2025 | $0.04 | $0.04 (6.63%) | $0.05 | $0.04 | 8.30 K | $281.91 M |
| 04/16/2025 | $0.04 | $0.05 (28.65%) | $0.05 | $0.04 | 216.67 K | $316.46 M |
| 04/15/2025 | $0.04 | $0.04 (2.48%) | $0.05 | $0.03 | 214.35 K | $305.38 M |
| 04/14/2025 | $0.03 | $0.04 (36.52%) | $0.04 | $0.03 | 250.27 K | $360.53 M |
| 04/11/2025 | $0.03 | $0.03 (-8.36%) | $0.04 | $0.03 | 229.60 K | $317.13 M |
| 04/10/2025 | $0.04 | $0.05 (12.5%) | $0.05 | $0.03 | 267.48 K | $274.80 M |
| 04/08/2025 | $0.04 | $0.05 (21.86%) | $0.05 | $0.03 | 373.70 K | $331.12 M |
| 04/07/2025 | $0.03 | $0.05 (92.31%) | $0.05 | $0.03 | 220.07 K | $333.82 M |
| 04/04/2025 | $0.04 | $0.05 (14.51%) | $0.05 | $0.02 | 387.72 K | $347.17 M |
| 04/03/2025 | $0.05 | $0.05 (-6.94%) | $0.06 | $0.04 | 5.97 K | $363.86 M |
| 04/01/2025 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.05 | 1.10 K | $413.94 M |
| 03/31/2025 | $0.07 | $0.06 (-9.37%) | $0.07 | $0.05 | 187.74 K | $420.61 M |
| 03/28/2025 | $0.08 | $0.08 (-3.37%) | $0.09 | $0.07 | 310.16 K | $500.73 M |
| 03/27/2025 | $0.09 | $0.10 (6.11%) | $0.10 | $0.09 | 198.00 K | $754.43 M |
| 03/26/2025 | $0.09 | $0.10 (7.83%) | $0.11 | $0.09 | 47.95 K | $807.85 M |
| 03/25/2025 | $0.09 | $0.11 (20.33%) | $0.11 | $0.08 | 51.39 K | $958.07 M |
| 03/24/2025 | $0.09 | $0.11 (16.67%) | $0.11 | $0.09 | 166.58 K | $918.01 M |
| 03/20/2025 | $0.09 | $0.10 (10%) | $0.10 | $0.08 | 41.29 K | $904.65 M |
| 03/19/2025 | $0.09 | $0.09 (5.33%) | $0.10 | $0.08 | 151.07 K | $867.93 M |
| 03/18/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 99.73 K | $874.61 M |
| 03/17/2025 | $0.09 | $0.10 (15.35%) | $0.10 | $0.07 | 275.40 K | $881.29 M |
| 03/14/2025 | $0.10 | $0.09 (-6.74%) | $0.10 | $0.09 | 9.25 K | $904.65 M |
| 03/13/2025 | $0.09 | $0.10 (8.43%) | $0.10 | $0.07 | 109.30 K | $944.71 M |
| 03/12/2025 | $0.05 | $0.10 (88.19%) | $0.10 | $0.05 | 184.61 K | $1.08 B |
| 03/11/2025 | $0.10 | $0.07 (-34.4%) | $0.11 | $0.04 | 587.11 K | $831.21 M |
| 03/10/2025 | $0.07 | $0.09 (29.32%) | $0.09 | $0.05 | 5.60 K | $891.30 M |
| 03/07/2025 | $0.09 | $0.09 (3.28%) | $0.09 | $0.08 | 3.78 K | $934.70 M |
| 03/06/2025 | $0.10 | $0.09 (-11.7%) | $0.10 | $0.09 | 46.00 K | $911.33 M |
| 03/05/2025 | $0.09 | $0.09 (1.35%) | $0.09 | $0.08 | 23.78 K | $804.51 M |
| 03/04/2025 | $0.08 | $0.08 (4.28%) | $0.09 | $0.07 | 27.39 K | $777.80 M |
| 02/28/2025 | $0.08 | $0.08 (-1.23%) | $0.09 | $0.08 | 30.25 K | $721.05 M |
| 02/27/2025 | $0.08 | $0.09 (11.31%) | $0.09 | $0.07 | 192.84 K | $797.83 M |
| 02/26/2025 | $0.08 | $0.08 (6.33%) | $0.09 | $0.08 | 66.89 K | $777.80 M |
| 02/21/2025 | $0.07 | $0.08 (17.65%) | $0.08 | $0.07 | 1.29 K | $680.99 M |
| 02/20/2025 | $0.07 | $0.08 (22.92%) | $0.08 | $0.07 | 1.03 K | $650.95 M |
| 02/19/2025 | $0.07 | $0.08 (10.21%) | $0.08 | $0.07 | 1.19 K | $667.64 M |
| 02/18/2025 | $0.06 | $0.08 (33.33%) | $0.09 | $0.06 | 108.33 K | $684.33 M |
| 02/14/2025 | $0.05 | $0.07 (33.67%) | $0.08 | $0.05 | 211.77 K | $721.05 M |
| 02/13/2025 | $0.05 | $0.04 (-16.07%) | $0.06 | $0.04 | 344.61 K | $687.67 M |
| 02/12/2025 | $0.05 | $0.05 (-7.43%) | $0.05 | $0.04 | 28.09 K | $647.61 M |
| 02/11/2025 | $0.04 | $0.05 (38%) | $0.05 | $0.03 | 16.78 K | $697.69 M |
| 02/10/2025 | $0.03 | $0.04 (32.58%) | $0.04 | $0.03 | 6.83 K | $637.60 M |
| 02/07/2025 | $0.04 | $0.04 (4.56%) | $0.04 | $0.03 | 21.64 K | $577.51 M |
| 02/06/2025 | $0.04 | $0.04 (-0.99%) | $0.04 | $0.04 | 19.45 K | $560.82 M |
| 02/04/2025 | $0.05 | $0.05 (-9.02%) | $0.06 | $0.05 | 98.66 K | $557.48 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.
