ECARX Holdings, Inc. ECX
NASDAQ · United States · Technology Services
$1.05-0.01 (-1.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.05 | -1.41% | $1.06 | $1.09 | $1.05 | 525.60K |
| 2026-09-29 | $1.07 | -5.75% | $1.10 | $1.11 | $1.05 | 1.73M |
| 2026-09-28 | $1.13 | +3.67% | $1.08 | $1.14 | $1.08 | 1.63M |
| 2026-09-25 | $1.09 | -0.91% | $1.09 | $1.14 | $1.07 | 1.67M |
| 2026-09-24 | $1.10 | +3.77% | $1.06 | $1.13 | $1.06 | 1.44M |
| 2026-09-23 | $1.06 | -3.64% | $1.10 | $1.11 | $1.05 | 939.70K |
| 2026-09-22 | $1.10 | 0.00% | $1.08 | $1.12 | $1.08 | 1.57M |
| 2026-09-21 | $1.10 | +7.84% | $1.04 | $1.11 | $1.04 | 1.13M |
| 2026-09-18 | $1.02 | -3.32% | $1.07 | $1.09 | $1.02 | 1.29M |
| 2026-09-17 | $1.05 | +2.43% | $1.05 | $1.07 | $1.04 | 476.10K |
| 2026-09-16 | $1.03 | -2.83% | $1.05 | $1.09 | $1.02 | 1.11M |
| 2026-09-15 | $1.06 | -3.64% | $1.09 | $1.09 | $1.02 | 633.40K |
| 2026-09-14 | $1.10 | +2.80% | $1.07 | $1.11 | $1.05 | 8.64M |
| 2026-09-11 | $1.07 | +0.94% | $1.06 | $1.10 | $1.06 | 537.90K |
| 2026-09-10 | $1.06 | 0.00% | $1.05 | $1.07 | $1.03 | 434.60K |
| 2026-09-09 | $1.06 | +4.95% | $1.03 | $1.06 | $0.99 | 497.60K |
| 2026-09-08 | $1.01 | -3.81% | $1.04 | $1.05 | $0.96 | 1.17M |
| 2026-09-04 | $1.05 | -0.94% | $1.06 | $1.06 | $1.03 | 242.30K |
| 2026-09-03 | $1.06 | 0.00% | $1.08 | $1.11 | $1.05 | 730.00K |
| 2026-09-02 | $1.06 | +0.95% | $1.05 | $1.07 | $1.03 | 458.50K |
| 2026-09-01 | $1.05 | +0.96% | $1.03 | $1.06 | $1.03 | 190.60K |
| 2026-08-31 | $1.04 | -0.95% | $1.06 | $1.06 | $1.02 | 233.10K |
| 2026-08-28 | $1.05 | -1.87% | $1.09 | $1.09 | $1.03 | 228.80K |
| 2026-08-27 | $1.07 | +1.90% | $1.05 | $1.09 | $1.04 | 258.90K |
| 2026-08-26 | $1.05 | -3.67% | $1.07 | $1.10 | $1.03 | 671.10K |
| 2026-08-25 | $1.09 | 0.00% | $1.07 | $1.10 | $1.07 | 853.00K |
| 2026-08-24 | $1.09 | 0.00% | $1.09 | $1.11 | $1.06 | 1.09M |
| 2026-08-21 | $1.09 | -1.80% | $1.13 | $1.13 | $1.07 | 580.30K |
| 2026-08-20 | $1.11 | -0.89% | $1.09 | $1.14 | $1.09 | 470.90K |
| 2026-08-19 | $1.12 | +2.75% | $1.08 | $1.12 | $1.07 | 510.60K |
| 2026-08-18 | $1.09 | -2.68% | $1.13 | $1.13 | $1.08 | 689.30K |
| 2026-08-17 | $1.12 | +4.67% | $1.07 | $1.13 | $1.05 | 927.40K |
| 2026-08-14 | $1.07 | -0.47% | $1.07 | $1.08 | $1.06 | 344.50K |
| 2026-08-13 | $1.08 | +2.38% | $1.05 | $1.08 | $1.04 | 733.10K |
| 2026-08-12 | $1.05 | +0.96% | $1.05 | $1.06 | $1.02 | 326.20K |
| 2026-08-11 | $1.04 | -0.95% | $1.10 | $1.10 | $1.00 | 974.40K |
| 2026-08-10 | $1.05 | -4.55% | $1.10 | $1.11 | $1.04 | 581.10K |
| 2026-08-07 | $1.10 | 0.00% | $1.10 | $1.14 | $1.08 | 430.80K |
| 2026-08-06 | $1.10 | -5.17% | $1.18 | $1.18 | $1.07 | 868.40K |
| 2026-08-05 | $1.16 | +5.45% | $1.10 | $1.16 | $1.09 | 1.49M |
| 2026-08-04 | $1.10 | +0.92% | $1.07 | $1.10 | $1.06 | 739.20K |
| 2026-08-03 | $1.09 | +2.83% | $1.09 | $1.09 | $1.06 | 301.50K |
| 2026-07-31 | $1.06 | -2.75% | $1.09 | $1.10 | $1.05 | 705.20K |
| 2026-07-30 | $1.09 | +1.87% | $1.07 | $1.10 | $1.05 | 538.20K |
| 2026-07-29 | $1.07 | -0.93% | $1.08 | $1.10 | $1.05 | 215.70K |
| 2026-07-28 | $1.08 | 0.00% | $1.09 | $1.11 | $1.06 | 590.50K |
| 2026-07-27 | $1.08 | +8.00% | $1.04 | $1.09 | $1.03 | 1.09M |
| 2026-07-24 | $1.00 | -0.99% | $1.01 | $1.03 | $0.98 | 234.60K |
| 2026-07-23 | $1.01 | 0.00% | $1.02 | $1.04 | $0.98 | 769.70K |
| 2026-07-22 | $1.01 | -2.88% | $1.04 | $1.05 | $1.00 | 1.12M |
| 2026-07-21 | $1.04 | -3.70% | $1.08 | $1.09 | $1.03 | 880.10K |
| 2026-07-20 | $1.08 | -1.82% | $1.11 | $1.13 | $1.06 | 740.20K |
| 2026-07-17 | $1.10 | -5.98% | $1.15 | $1.16 | $1.09 | 920.50K |
| 2026-07-16 | $1.17 | -5.65% | $1.24 | $1.26 | $1.17 | 548.10K |
| 2026-07-15 | $1.24 | +2.48% | $1.22 | $1.30 | $1.21 | 1.52M |
| 2026-07-14 | $1.21 | +6.14% | $1.15 | $1.22 | $1.13 | 584.30K |
| 2026-07-13 | $1.14 | -0.87% | $1.15 | $1.19 | $1.12 | 486.90K |
| 2026-07-10 | $1.15 | +0.88% | $1.13 | $1.19 | $1.09 | 1.11M |
| 2026-07-09 | $1.14 | -8.06% | $1.25 | $1.25 | $1.11 | 387.00K |
| 2026-07-08 | $1.24 | +1.64% | $1.25 | $1.27 | $1.20 | 1.45M |
| 2026-07-07 | $1.22 | -3.17% | $1.26 | $1.29 | $1.21 | 667.60K |
| 2026-07-06 | $1.26 | +0.80% | $1.24 | $1.29 | $1.23 | 424.90K |
| 2026-07-02 | $1.25 | -2.34% | $1.25 | $1.30 | $1.22 | 496.80K |
| 2026-07-01 | $1.28 | -0.78% | $1.29 | $1.33 | $1.25 | 932.10K |
| 2026-06-30 | $1.29 | +7.50% | $1.20 | $1.30 | $1.18 | 1.30M |
| 2026-06-29 | $1.20 | +2.56% | $1.17 | $1.22 | $1.14 | 655.50K |
| 2026-06-26 | $1.17 | +1.74% | $1.14 | $1.21 | $1.13 | 884.60K |
| 2026-06-25 | $1.15 | -3.36% | $1.19 | $1.22 | $1.13 | 935.30K |
| 2026-06-24 | $1.19 | +3.48% | $1.10 | $1.22 | $1.10 | 2.10M |
| 2026-06-23 | $1.15 | +12.75% | $1.00 | $1.18 | $0.99 | 3.15M |
| 2026-06-22 | $1.02 | -3.77% | $1.09 | $1.12 | $1.00 | 31.96M |
| 2026-06-18 | $1.06 | -6.19% | $1.13 | $1.15 | $1.05 | 3.78M |
| 2026-06-17 | $1.13 | -7.38% | $1.20 | $1.20 | $1.13 | 1.32M |
| 2026-06-16 | $1.22 | +0.83% | $1.20 | $1.24 | $1.17 | 1.21M |
| 2026-06-15 | $1.21 | -3.20% | $1.28 | $1.28 | $1.18 | 1.14M |
| 2026-06-12 | $1.25 | -3.10% | $1.28 | $1.33 | $1.20 | 1.22M |
| 2026-06-11 | $1.29 | +4.88% | $1.22 | $1.30 | $1.18 | 1.61M |
| 2026-06-10 | $1.23 | -0.81% | $1.23 | $1.36 | $1.21 | 2.39M |
| 2026-06-09 | $1.24 | -1.59% | $1.26 | $1.31 | $1.20 | 945.00K |
| 2026-06-08 | $1.26 | +4.13% | $1.22 | $1.34 | $1.21 | 1.06M |
| 2026-06-05 | $1.21 | -13.57% | $1.39 | $1.40 | $1.20 | 2.06M |
| 2026-06-04 | $1.40 | +5.26% | $1.31 | $1.45 | $1.30 | 1.75M |
| 2026-06-03 | $1.33 | +7.26% | $1.25 | $1.38 | $1.20 | 2.48M |
| 2026-06-02 | $1.24 | +3.33% | $1.20 | $1.24 | $1.15 | 1.40M |
| 2026-06-01 | $1.20 | +1.69% | $1.19 | $1.27 | $1.18 | 2.00M |
| 2026-05-29 | $1.18 | +12.38% | $1.05 | $1.25 | $1.04 | 2.30M |
| 2026-05-28 | $1.05 | +3.96% | $1.00 | $1.07 | $0.99 | 980.60K |
| 2026-05-27 | $1.01 | -0.98% | $1.00 | $1.03 | $1.00 | 574.10K |
| 2026-05-26 | $1.02 | +3.03% | $1.00 | $1.06 | $0.96 | 1.50M |
| 2026-05-22 | $0.99 | -1.98% | $1.00 | $1.05 | $0.98 | 1.01M |