Skip to main content
ECARX Holdings Inc. (ECX)
NASDAQ: ECX · Real-Time Price · USD
2.100
+0.160 (8.25%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
-0.040 (-1.91%)
After-hours: Dec 5, 2025, 6:31 PM EST

ECARX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.942.161.942.102.108.25%10,884,976
Dec 4, 20251.992.051.931.941.94-2.02%6,261,604
Dec 3, 20251.852.011.851.981.989.39%3,729,378
Dec 2, 20251.801.861.761.811.812.26%4,259,976
Dec 1, 20251.801.871.761.771.77-4.32%3,469,978
Nov 28, 20251.831.891.811.851.855.71%4,333,684
Nov 26, 20251.741.791.711.751.75-0.57%2,022,857
Nov 25, 20251.781.821.731.761.76-1.68%974,679
Nov 24, 20251.721.831.711.791.795.92%2,673,481
Nov 21, 20251.721.771.681.691.69-1.74%1,437,730
Nov 20, 20251.851.931.721.721.72-6.52%2,540,251
Nov 19, 20251.771.861.681.841.845.14%5,398,410
Nov 18, 20251.791.841.661.751.75-2.23%3,550,083
Nov 17, 20252.122.121.751.791.79-15.96%4,141,817
Nov 14, 20252.342.342.072.132.13-10.88%4,413,048
Nov 13, 20252.412.472.172.392.395.29%17,884,532
Nov 12, 20252.072.372.072.272.275.09%5,530,056
Nov 11, 20252.122.191.972.162.160.93%17,375,892
Nov 10, 20252.332.502.102.142.14-8.15%11,224,168
Nov 7, 20252.482.642.212.332.33-11.74%17,083,187
Nov 6, 20252.352.652.292.642.6410.46%6,468,671
Nov 5, 20252.262.432.162.392.397.66%17,011,635
Nov 4, 20252.422.552.002.222.22-10.48%15,467,580
Nov 3, 20252.602.702.162.482.48-0.80%11,916,769
Oct 31, 20252.332.512.292.502.505.04%7,565,398
Oct 30, 20252.322.452.282.382.381.28%9,270,012
Oct 29, 20252.362.402.292.352.35-1,699,239
Oct 28, 20252.342.402.342.352.35-0.42%1,995,299
Oct 27, 20252.322.412.322.362.363.51%1,614,375
Oct 24, 20252.352.402.252.282.28-1.72%7,130,587
Oct 23, 20252.402.482.282.322.32-2.93%4,395,456
Oct 22, 20252.372.402.202.392.390.84%8,586,749
Oct 21, 20252.222.392.182.372.377.24%1,264,463
Oct 20, 20252.182.282.142.212.21-3,809,663
Oct 17, 20252.302.332.102.212.21-2.21%1,471,322
Oct 16, 20252.162.292.102.262.265.12%3,901,339
Oct 15, 20252.262.282.102.152.15-4.87%5,517,364
Oct 14, 20252.042.261.982.262.268.13%4,135,214
Oct 13, 20252.102.162.082.092.092.45%649,579
Oct 10, 20252.322.332.012.042.04-10.92%1,121,289
Oct 9, 20252.322.372.252.292.29-1.72%874,322
Oct 8, 20252.082.352.082.332.3310.43%1,942,361
Oct 7, 20252.282.312.102.112.11-7.05%585,708
Oct 6, 20252.312.312.232.272.27-0.44%973,033
Oct 3, 20252.232.362.132.282.284.11%1,452,502
Oct 2, 20252.122.202.012.192.195.29%692,935
Oct 1, 20251.972.081.932.082.083.48%1,465,704
Sep 30, 20252.112.121.892.012.01-5.19%936,267
Sep 29, 20252.112.132.032.122.121.92%917,178
Sep 26, 20252.102.162.062.082.08-2.35%709,975