5 DAY PERFORMANCE
+8.30%
1 MONTH PERFORMANCE
-23.86%
3 MONTH PERFORMANCE
-42.86%
6 MONTH PERFORMANCE
+93.55%
YEAR-TO-DATE PERFORMANCE
+20.00%
1 YEAR PERFORMANCE
+122.22%
ECARX Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $0.05 | $0.06 (7.62%) | $0.06 | $0.05 | 11.49 K | $582.04 M |
| 06/18/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 6 | $605.32 M |
| 06/17/2025 | $0.06 | $0.06 (8.91%) | $0.06 | $0.06 | 1.37 K | $631.93 M |
| 06/16/2025 | $0.06 | $0.06 (-3.97%) | $0.06 | $0.06 | 2.78 K | $585.37 M |
| 06/12/2025 | $0.06 | $0.06 (4.49%) | $0.06 | $0.06 | 2.10 K | $528.83 M |
| 06/11/2025 | $0.06 | $0.06 (2.11%) | $0.06 | $0.06 | 1.74 K | $542.13 M |
| 06/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 27.52 K | $538.81 M |
| 06/09/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 400 | $572.06 M |
| 06/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.00 K | $548.78 M |
| 06/04/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 972 | $565.41 M |
| 06/03/2025 | $0.07 | $0.07 (0.15%) | $0.07 | $0.05 | 3.30 K | $528.83 M |
| 06/02/2025 | $0.06 | $0.06 (5.82%) | $0.08 | $0.04 | 480.15 K | $532.15 M |
| 05/27/2025 | $0.09 | $0.08 (-8.23%) | $0.09 | $0.08 | 3.76 K | $542.13 M |
| 05/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 200 | $505.55 M |
| 05/22/2025 | $0.07 | $0.08 (13.99%) | $0.09 | $0.07 | 1.80 K | $528.83 M |
| 05/21/2025 | $0.06 | $0.07 (17.55%) | $0.07 | $0.06 | 106.57 K | $532.15 M |
| 05/19/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 554 | $498.89 M |
| 05/16/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 200 | $528.83 M |
| 05/15/2025 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.06 | 42.90 K | $495.57 M |
| 05/14/2025 | $0.07 | $0.07 (-4.03%) | $0.09 | $0.06 | 18.20 K | $538.81 M |
| 05/13/2025 | $0.07 | $0.07 (-1.67%) | $0.09 | $0.06 | 22.51 K | $578.72 M |
| 05/12/2025 | $0.09 | $0.07 (-18.49%) | $0.09 | $0.07 | 28.02 K | $598.67 M |
| 05/09/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.06 | 5.03 K | $532.15 M |
| 05/08/2025 | $0.06 | $0.06 (0.16%) | $0.08 | $0.06 | 69.39 K | $465.63 M |
| 05/07/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 5.31 K | $528.83 M |
| 05/06/2025 | $0.06 | $0.08 (28%) | $0.08 | $0.06 | 21.46 K | $505.55 M |
| 05/05/2025 | $0.07 | $0.07 (7.69%) | $0.07 | $0.05 | 14.73 K | $472.29 M |
| 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 |
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.
