Dark

ECX
ECARX Holdings Inc. Class A Ordinary shares
stock NASDAQ

At Close

Dec 5, 2025 3:59:50 PM EST

2.12USD+9.021%(+0.18)10,885,487

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 9:28:30 AM EST

2.06USD+6.340%(+0.12)0

After-hours

Dec 5, 2025 4:29:30 PM EST

2.05USD-3.073%(-0.07)267,091

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	1.9400	2.159500	1.9400	2.1000	+8.247%	10,885,487	0.000%
2025-12-04	1.9900	2.045000	1.9250	1.9400	-2.020%	6,257,118	+8.247%
2025-12-03	1.8500	2.010000	1.8500	1.9800	+9.392%	3,725,232	+6.061%
2025-12-02	1.8000	1.860000	1.7550	1.8100	+2.260%	4,256,424	+16.022%
2025-12-01	1.8000	1.865000	1.7550	1.7700	-4.324%	3,467,973	+18.644%
2025-11-28	1.8250	1.890000	1.8100	1.8500	+5.714%	4,332,633	+13.514%
2025-11-26	1.7400	1.788300	1.7100	1.7500	-0.568%	2,020,857	+20.000%
2025-11-25	1.7800	1.820000	1.7300	1.7600	-1.676%	974,084	+19.318%
2025-11-24	1.7200	1.825500	1.7100	1.7900	+5.917%	2,678,660	+17.318%
2025-11-21	1.7200	1.769000	1.6800	1.6900	-1.744%	1,436,336	+24.260%
2025-11-20	1.8500	1.925000	1.7200	1.7200	-6.522%	2,538,051	+22.093%
2025-11-19	1.7700	1.860000	1.6800	1.8400	+5.143%	5,398,410	+14.130%
2025-11-18	1.7900	1.840000	1.6601	1.7500	-2.235%	3,548,078	+20.000%
2025-11-17	2.1200	2.120000	1.7507	1.7900	-15.962%	4,138,923	+17.318%
2025-11-14	2.3400	2.340000	2.0650	2.1300	-10.879%	4,411,377	-1.408%
2025-11-13	2.4100	2.470000	2.1700	2.3900	+5.286%	17,884,430	-12.134%
2025-11-12	2.0700	2.369900	2.0650	2.2700	+5.093%	5,529,856	-7.489%
2025-11-11	2.1200	2.190000	1.9700	2.1600	+0.935%	17,372,092	-2.778%
2025-11-10	2.3300	2.500000	2.1000	2.1400	-8.155%	11,217,313	-1.869%
2025-11-07	2.4800	2.640000	2.2100	2.3300	-11.742%	17,064,741	-9.871%
2025-11-06	2.3500	2.650000	2.2900	2.6400	+10.460%	6,467,771	-20.455%
2025-11-05	2.2600	2.430000	2.1604	2.3900	+7.658%	16,994,278	-12.134%
2025-11-04	2.4200	2.550000	2.0000	2.2200	-10.484%	15,463,280	-5.405%
2025-11-03	2.6000	2.700000	2.1600	2.4800	-0.800%	11,882,173	-15.323%
2025-10-31	2.3300	2.510000	2.2900	2.5000	+5.042%	7,542,573	-16.000%
2025-10-30	2.3200	2.445000	2.2800	2.3800	+1.277%	9,190,731	-11.765%
2025-10-29	2.3600	2.400000	2.2900	2.3500	0.000%	1,696,139	-10.638%
2025-10-28	2.3400	2.400000	2.3400	2.3500	-0.424%	1,974,698	-10.638%
2025-10-27	2.3200	2.410000	2.3150	2.3600	+3.509%	1,614,375	-11.017%
2025-10-24	2.3500	2.400000	2.2500	2.2800	-1.724%	7,021,953	-7.895%
2025-10-23	2.4000	2.480000	2.2800	2.3200	-2.929%	4,395,456	-9.483%
2025-10-22	2.3700	2.400000	2.2000	2.3900	+0.844%	8,535,866	-12.134%
2025-10-21	2.2200	2.390000	2.1802	2.3700	+7.240%	1,261,363	-11.392%
2025-10-20	2.1800	2.280000	2.1400	2.2100	0.000%	3,809,663	-4.977%
2025-10-17	2.3000	2.325000	2.1000	2.2100	-2.212%	1,471,322	-4.977%
2025-10-16	2.1600	2.285000	2.1000	2.2600	+5.116%	3,901,339	-7.080%
2025-10-15	2.2600	2.280000	2.1000	2.1500	-4.867%	5,517,364	-2.326%
2025-10-14	2.0400	2.260000	1.9800	2.2600	+8.134%	4,135,214	-7.080%
2025-10-13	2.1000	2.160000	2.0800	2.0900	+2.451%	649,579	+0.478%
2025-10-10	2.3200	2.325000	2.0100	2.0400	-10.917%	1,121,289	+2.941%
2025-10-09	2.3200	2.370000	2.2512	2.2900	-1.717%	874,322	-8.297%
2025-10-08	2.0800	2.345000	2.0800	2.3300	+10.427%	1,942,361	-9.871%
2025-10-07	2.2800	2.310000	2.1000	2.1100	-7.048%	585,708	-0.474%
2025-10-06	2.3100	2.310000	2.2300	2.2700	-0.439%	973,033	-7.489%
2025-10-03	2.2300	2.355000	2.1307	2.2800	+4.110%	1,452,502	-7.895%
2025-10-02	2.1200	2.200000	2.0100	2.1900	+5.288%	692,935	-4.110%
2025-10-01	1.9700	2.080000	1.9300	2.0800	+3.483%	1,465,704	+0.962%
2025-09-30	2.1100	2.120000	1.8942	2.0100	-5.189%	936,267	+4.478%
2025-09-29	2.1100	2.130000	2.0300	2.1200	+1.923%	917,178	-0.943%
2025-09-26	2.1000	2.155000	2.0600	2.0800	-2.347%	709,975	+0.962%
2025-09-25	2.0900	2.130000	2.0579	2.1300	+0.948%	1,025,766	-1.408%
2025-09-24	2.0800	2.200000	2.0600	2.1100	+0.957%	3,053,198	-0.474%
2025-09-23	2.0900	2.140000	2.0400	2.0900	+0.481%	1,304,969	+0.478%
2025-09-22	2.1600	2.200000	2.0550	2.0800	-5.882%	995,223	+0.962%
2025-09-19	2.1100	2.220000	2.0500	2.2100	+4.245%	3,021,752	-4.977%
2025-09-18	2.1800	2.180000	2.0845	2.1200	-1.852%	1,451,118	-0.943%
2025-09-17	2.0500	2.170000	2.0306	2.1600	+5.366%	2,018,928	-2.778%
2025-09-16	1.8400	2.070000	1.8050	2.0500	+12.637%	2,295,473	+2.439%
2025-09-15	1.7500	1.820000	1.7050	1.8200	+4.000%	621,413	+15.385%
2025-09-12	1.7600	1.795000	1.7100	1.7500	0.000%	1,301,304	+20.000%
2025-09-11	1.7400	1.785000	1.6913	1.7500	+1.744%	1,026,322	+20.000%
2025-09-10	1.6300	1.720000	1.6102	1.7200	+6.173%	1,774,249	+22.093%
2025-09-09	1.6000	1.670000	1.5800	1.6200	+2.532%	1,556,914	+29.630%
2025-09-08	1.5300	1.600000	1.5240	1.5800	+2.597%	1,080,295	+32.911%
2025-09-05	1.5200	1.615000	1.5200	1.5400	+0.654%	1,130,983	+36.364%
2025-09-04	1.5400	1.564000	1.5000	1.5300	-1.290%	1,227,971	+37.255%
2025-09-03	1.6300	1.630000	1.5500	1.5500	-3.727%	2,907,888	+35.484%
2025-09-02	1.5800	1.630000	1.5500	1.6100	-0.617%	1,793,393	+30.435%
2025-08-29	1.6000	1.675000	1.5900	1.6200	+2.532%	1,788,167	+29.630%
2025-08-28	1.6100	1.616700	1.5390	1.5800	-1.250%	2,887,129	+32.911%
2025-08-27	1.5100	1.629500	1.5050	1.6000	+5.263%	4,919,121	+31.250%
2025-08-26	1.5000	1.631000	1.3300	1.5200	-10.059%	14,202,849	+38.158%
2025-08-25	1.6600	1.720000	1.6500	1.6900	+1.198%	1,618,124	+24.260%
2025-08-22	1.6500	1.750000	1.6500	1.6700	+1.212%	4,011,121	+25.749%
2025-08-21	1.6100	1.680000	1.6100	1.6500	+1.852%	1,933,110	+27.273%
2025-08-20	1.5800	1.650000	1.5800	1.6200	+1.250%	3,007,591	+29.630%
2025-08-19	1.6300	1.675000	1.5750	1.6000	-3.030%	2,533,579	+31.250%
2025-08-18	1.7200	1.740000	1.6300	1.6500	-2.941%	927,150	+27.273%
2025-08-15	1.5900	1.710000	1.5602	1.7000	+6.918%	1,551,792	+23.529%
2025-08-14	1.6350	1.650000	1.5350	1.5900	-3.636%	1,367,353	+32.075%
2025-08-13	1.5300	1.650000	1.5300	1.6500	+5.096%	2,058,705	+27.273%
2025-08-12	1.5200	1.600000	1.5200	1.5700	+2.614%	1,018,239	+33.758%
2025-08-11	1.5400	1.580000	1.5000	1.5300	-1.290%	1,096,659	+37.255%
2025-08-08	1.5500	1.670000	1.5400	1.5500	-1.274%	3,452,497	+35.484%
2025-08-07	1.5200	1.580000	1.4900	1.5700	+2.614%	4,189,155	+33.758%
2025-08-06	1.5600	1.615000	1.5290	1.5300	-1.290%	12,508,522	+37.255%
2025-08-05	1.6300	1.630000	1.4900	1.5500	-4.321%	4,592,536	+35.484%
2025-08-04	1.5900	1.680000	1.5500	1.6200	+0.935%	5,348,627	+29.630%
2025-08-01	1.6400	1.640000	1.4900	1.6050	-5.030%	2,381,705	+30.841%
2025-07-31	1.6900	1.730000	1.6450	1.6900	-0.588%	2,403,368	+24.260%
2025-07-30	1.6200	1.710000	1.6200	1.7000	+4.294%	7,177,633	+23.529%
2025-07-29	1.5700	1.665000	1.5000	1.6300	+2.516%	2,577,886	+28.834%
2025-07-28	1.6200	1.680000	1.5500	1.5900	-0.625%	2,613,366	+32.075%
2025-07-25	1.5000	1.610000	1.4500	1.6000	+1.911%	3,078,121	+31.250%
2025-07-24	1.3200	1.600000	1.3000	1.5700	+17.164%	7,471,975	+33.758%
2025-07-23	1.3400	1.440000	1.2950	1.3400	+0.752%	7,584,818	+56.716%
2025-07-22	1.2300	1.340000	1.2000	1.3300	+5.556%	3,362,706	+57.895%
2025-07-21	1.3200	1.410000	1.2500	1.2600	-3.077%	2,882,057	+66.667%
2025-07-18	1.4300	1.480000	1.2400	1.3000	-9.722%	4,841,878	+61.538%
2025-07-17	2.0900	2.145000	1.4000	1.4400	-30.769%	8,618,355	+45.833%
2025-07-16	2.2900	2.380000	2.0000	2.0800	-4.147%	25,644,221	+0.962%
2025-07-15	2.2500	2.380000	2.1400	2.1700	-3.125%	10,988,003	-3.226%
2025-07-14	2.2900	2.395000	2.2100	2.2400	-0.444%	8,355,727	-6.250%
2025-07-11	2.2300	2.360000	2.2300	2.2500	+8.173%	6,079,658	-6.667%
2025-07-10	2.0500	2.120000	2.0100	2.0800	0.000%	2,323,680	+0.962%
2025-07-09	2.1900	2.290000	2.0200	2.0800	-7.143%	5,430,939	+0.962%
2025-07-08	2.1400	2.250000	2.0700	2.2400	+6.161%	5,542,003	-6.250%
2025-07-07	2.1700	2.190000	2.0350	2.1100	-2.315%	4,873,523	-0.474%
2025-07-03	2.4100	2.445000	2.1300	2.1600	-1.818%	10,687,668	-2.778%
2025-07-02	2.3100	2.310000	2.1800	2.2000	+1.382%	3,547,122	-4.545%
2025-07-01	2.1400	2.280000	2.0300	2.1700	+5.854%	6,061,919	-3.226%
2025-06-30	1.9700	2.190000	1.9700	2.0500	+5.670%	3,065,391	+2.439%
2025-06-27	1.9300	1.970000	1.8700	1.9400	-0.513%	1,901,444	+8.247%
2025-06-26	1.9600	2.010000	1.8700	1.9500	+1.563%	3,505,329	+7.692%
2025-06-25	1.9600	2.010000	1.8300	1.9200	+6.077%	4,911,892	+9.375%
2025-06-24	1.7000	1.820000	1.6994	1.8100	+7.738%	1,020,373	+16.022%
2025-06-23	1.7580	1.758000	1.6200	1.6800	-4.000%	1,429,396	+25.000%
2025-06-20	1.8400	1.870000	1.7500	1.7500	-3.846%	3,945,972	+20.000%
2025-06-18	1.9000	1.960000	1.8000	1.8200	-4.211%	1,441,203	+15.385%
2025-06-17	1.7200	1.900000	1.7200	1.9000	+7.955%	1,893,306	+10.526%
2025-06-16	1.6200	1.779900	1.6200	1.7600	+11.392%	2,586,008	+19.318%
2025-06-13	1.5800	1.640000	1.5700	1.5800	-0.629%	684,637	+32.911%
2025-06-12	1.6300	1.640000	1.5800	1.5900	-2.454%	689,058	+32.075%
2025-06-11	1.6300	1.690000	1.6050	1.6300	+0.617%	1,376,051	+28.834%
2025-06-10	1.7300	1.730000	1.6000	1.6200	-5.814%	880,254	+29.630%
2025-06-09	1.6500	1.720000	1.6100	1.7200	+4.242%	1,201,795	+22.093%
2025-06-06	1.5900	1.650000	1.5900	1.6500	+3.774%	605,738	+27.273%
2025-06-05	1.7000	1.740000	1.5650	1.5900	-6.471%	1,833,957	+32.075%
2025-06-04	1.5800	1.790000	1.5800	1.7000	+6.918%	2,766,215	+23.529%
2025-06-03	1.5900	1.640000	1.5700	1.5900	-0.313%	677,831	+32.075%
2025-06-02	1.5500	1.620000	1.5200	1.5950	+2.244%	1,215,785	+31.661%
2025-05-30	1.6000	1.600000	1.5400	1.5600	-1.266%	1,125,036	+34.615%
2025-05-29	1.6000	1.630000	1.5500	1.5800	0.000%	840,681	+32.911%
2025-05-28	1.6300	1.679000	1.5800	1.5800	-3.067%	821,383	+32.911%
2025-05-27	1.5300	1.650000	1.5100	1.6300	+7.237%	1,316,857	+28.834%
2025-05-23	1.5700	1.570000	1.4900	1.5200	-4.403%	1,527,865	+38.158%
2025-05-22	1.5900	1.640000	1.5600	1.5900	-0.625%	2,173,769	+32.075%
2025-05-21	1.5700	1.670000	1.5500	1.6000	-0.621%	2,316,381	+31.250%
2025-05-20	1.4800	1.625000	1.4200	1.6100	+7.333%	7,268,208	+30.435%
2025-05-19	1.5600	1.560000	1.4900	1.5000	-5.660%	1,230,219	+40.000%
2025-05-16	1.4800	1.650000	1.4800	1.5900	+6.711%	2,358,955	+32.075%
2025-05-15	1.6000	1.600000	1.4900	1.4900	-8.025%	964,331	+40.940%
2025-05-14	1.7300	1.780000	1.6000	1.6200	-6.897%	1,813,540	+29.630%
2025-05-13	1.8000	1.840000	1.7100	1.7400	-3.333%	3,143,442	+20.690%
2025-05-12	1.8100	1.850000	1.7133	1.8000	+12.500%	5,395,941	+16.667%
2025-05-09	1.4200	1.700000	1.4001	1.6000	+14.286%	5,235,934	+31.250%
2025-05-08	1.5900	1.605000	1.3800	1.4000	-11.950%	2,748,490	+50.000%
2025-05-07	1.5600	1.670000	1.5100	1.5900	+4.605%	8,287,439	+32.075%
2025-05-06	1.3800	1.545000	1.3700	1.5200	+7.042%	3,032,508	+38.158%
2025-05-05	1.4700	1.480000	1.3500	1.4200	-2.069%	2,676,274	+47.887%
2025-05-02	1.3200	1.480000	1.3100	1.4500	+8.209%	3,131,601	+44.828%
2025-05-01	1.2500	1.430000	1.2500	1.3400	+3.077%	2,781,594	+56.716%
2025-04-30	1.1500	1.415000	1.1100	1.3000	+8.333%	11,793,501	+61.538%
2025-04-29	1.2300	1.314800	1.1500	1.2000	+0.840%	4,555,050	+75.000%
2025-04-28	1.1500	1.200000	1.1100	1.1900	+6.250%	1,131,347	+76.471%
2025-04-25	1.0900	1.150000	1.0800	1.1200	+2.752%	952,003	+87.500%
2025-04-24	1.1400	1.180000	1.0900	1.0900	-0.909%	1,516,490	+92.661%
2025-04-23	1.0000	1.210000	1.0000	1.1000	+3.774%	8,654,144	+90.909%
2025-04-22	0.8461	1.120000	0.8461	1.0600	+25.518%	8,737,434	+98.113%
2025-04-21	0.8827	0.920000	0.8400	0.8445	-6.592%	2,738,214	+148.668%
2025-04-17	0.9300	0.980000	0.9000	0.9041	-4.631%	3,651,741	+132.275%
2025-04-16	0.8975	1.000000	0.8950	0.9480	+3.629%	18,266,881	+121.519%
2025-04-15	1.0700	1.080000	0.9148	0.9148	-15.296%	23,060,480	+129.558%
2025-04-14	0.9200	1.120000	0.8500	1.0800	+13.684%	21,767,445	+94.444%
2025-04-11	0.8100	0.970200	0.7575	0.9500	+15.403%	10,116,602	+121.053%
2025-04-10	0.8897	0.920500	0.7712	0.8232	-7.506%	3,203,275	+155.102%
2025-04-09	0.9600	1.050000	0.8800	0.8900	-10.273%	8,812,271	+135.955%
2025-04-08	1.1400	1.200000	0.9601	0.9919	-0.810%	8,473,450	+111.715%
2025-04-07	1.0000	1.040000	0.9400	1.0000	-3.846%	6,897,266	+110.000%
2025-04-04	1.0800	1.150000	1.0150	1.0400	-4.587%	3,905,830	+101.923%
2025-04-03	1.1900	1.205000	1.0200	1.0900	-3.111%	8,100,995	+92.661%
2025-04-02	1.2200	1.270000	1.1000	1.1250	-9.274%	8,699,690	+86.667%
2025-04-01	1.3600	1.385000	1.2100	1.2400	-1.587%	13,009,283	+69.355%
2025-03-31	1.4400	1.495000	1.2100	1.2600	-16.000%	8,013,412	+66.667%
2025-03-28	1.7400	1.750000	1.2600	1.5000	-33.628%	37,332,216	+40.000%
2025-03-27	2.4300	2.519900	2.2600	2.2600	-6.612%	2,076,424	-7.080%
2025-03-26	2.8300	2.940000	2.3300	2.4200	-15.679%	5,548,772	-13.223%
2025-03-25	2.8200	3.070000	2.7600	2.8700	+4.364%	7,142,235	-26.829%
2025-03-24	2.7600	2.990000	2.7100	2.7500	+3.383%	4,020,053	-23.636%
2025-03-21	2.6300	2.725000	2.5000	2.6600	-1.845%	4,969,342	-21.053%
2025-03-20	2.5800	2.855000	2.5500	2.7100	+4.231%	5,719,332	-22.509%
2025-03-19	2.6000	2.630000	2.4800	2.6000	-0.763%	4,468,362	-19.231%
2025-03-18	2.6500	2.730000	2.4600	2.6200	-0.758%	4,183,189	-19.847%
2025-03-17	2.9000	2.939300	2.6101	2.6400	-2.583%	4,099,533	-20.455%
2025-03-14	2.8000	2.895000	2.7000	2.7100	-4.240%	3,313,160	-22.509%
2025-03-13	3.1000	3.150000	2.7100	2.8300	-12.923%	3,668,810	-25.795%
2025-03-12	2.4300	3.250000	2.4300	3.2500	+30.522%	8,467,439	-35.385%
2025-03-11	2.8500	2.850000	2.3500	2.4900	-6.742%	4,030,065	-15.663%
2025-03-10	2.8200	2.870000	2.6400	2.6700	-4.643%	2,617,554	-21.348%
2025-03-07	2.8000	2.900000	2.7100	2.8000	+2.564%	3,105,024	-25.000%
2025-03-06	2.8697	2.979900	2.5600	2.7300	+13.278%	5,828,664	-23.077%
2025-03-05	2.3000	2.450000	2.3000	2.4100	+3.433%	3,036,553	-12.863%
2025-03-04	2.1500	2.330000	2.0600	2.3300	+6.881%	5,159,106	-9.871%
2025-03-03	2.2100	2.300000	2.0800	2.1800	+0.926%	2,088,891	-3.670%
2025-02-28	2.5000	2.500000	2.0600	2.1600	-9.623%	3,423,020	-2.778%
2025-02-27	2.3900	2.490000	2.3000	2.3900	+2.575%	6,001,842	-12.134%
2025-02-26	2.1600	2.350000	2.1500	2.3300	+8.372%	5,607,344	-9.871%
2025-02-25	2.0500	2.240000	2.0300	2.1500	+4.878%	3,668,593	-2.326%
2025-02-24	2.0900	2.115000	2.0150	2.0500	+0.490%	2,405,930	+2.439%
2025-02-21	2.0000	2.108000	2.0000	2.0400	+4.615%	3,893,239	+2.941%
2025-02-20	2.0000	2.055000	1.9100	1.9500	-2.500%	2,541,128	+7.692%
2025-02-19	2.0900	2.100000	1.9500	2.0000	-2.439%	2,018,162	+5.000%
2025-02-18	2.1900	2.220000	2.0200	2.0500	-5.093%	1,977,622	+2.439%
2025-02-14	2.1200	2.200000	2.0800	2.1600	+4.854%	2,402,976	-2.778%
2025-02-13	2.0100	2.120000	1.9900	2.0600	+6.186%	3,433,945	+1.942%
2025-02-12	2.0500	2.070000	1.9250	1.9400	-7.177%	3,042,975	+8.247%
2025-02-11	1.9600	2.110000	1.9200	2.0900	+9.424%	3,612,909	+0.478%
2025-02-10	1.8900	1.970000	1.8100	1.9100	+10.405%	1,794,110	+9.948%
2025-02-07	1.6600	1.750000	1.6600	1.7300	+2.976%	524,981	+21.387%
2025-02-06	1.6500	1.685000	1.5900	1.6800	+3.704%	420,394	+25.000%
2025-02-05	1.7000	1.720000	1.5850	1.6200	-2.994%	376,903	+29.630%
2025-02-04	1.6000	1.690000	1.6000	1.6700	+3.727%	458,227	+25.749%
2025-02-03	1.6600	1.710000	1.6000	1.6100	0.000%	552,701	+30.435%
2025-01-31	1.7500	1.790000	1.5900	1.6100	-6.936%	364,467	+30.435%
2025-01-30	1.7100	1.760000	1.7000	1.7300	+2.976%	160,912	+21.387%
2025-01-29	1.7500	1.770000	1.6500	1.6800	-4.545%	520,355	+25.000%
2025-01-28	1.7300	1.780000	1.7000	1.7600	+0.571%	277,185	+19.318%
2025-01-27	1.8200	1.820000	1.6300	1.7500	-3.846%	947,987	+20.000%
2025-01-24	1.8200	1.920000	1.8000	1.8200	0.000%	677,486	+15.385%
2025-01-23	1.8000	1.870000	1.7450	1.8200	+4.000%	494,299	+15.385%
2025-01-22	1.8600	1.860000	1.7300	1.7500	-4.891%	395,512	+20.000%
2025-01-21	1.9000	1.910000	1.8100	1.8400	-3.665%	607,393	+14.130%
2025-01-17	1.9300	1.970000	1.8500	1.9100	+0.526%	395,716	+9.948%
2025-01-16	1.9100	1.950000	1.7824	1.9000	-1.554%	512,994	+10.526%
2025-01-15	2.0600	2.110000	1.9200	1.9300	-3.980%	1,841,989	+8.808%
2025-01-14	2.1500	2.171000	2.0000	2.0100	-6.512%	3,158,385	+4.478%
2025-01-13	2.1600	2.240000	2.1200	2.1500	-1.826%	2,438,149	-2.326%
2025-01-10	2.0200	2.250000	2.0050	2.1900	+8.416%	4,238,692	-4.110%
2025-01-08	2.0100	2.055000	2.0000	2.0200	0.000%	945,711	+3.960%
2025-01-07	2.0600	2.060000	2.0000	2.0200	0.000%	947,127	+3.960%
2025-01-06	2.0300	2.089000	2.0050	2.0200	-0.493%	1,483,888	+3.960%
2025-01-03	2.0500	2.100000	2.0000	2.0300	+0.495%	1,769,586	+3.448%
2025-01-02	2.1000	2.110000	1.9900	2.0200	-4.265%	2,325,964	+3.960%
2024-12-31	2.0000	2.145000	2.0000	2.1100	+7.653%	3,524,737	-0.474%
2024-12-30	1.9100	2.000000	1.8300	1.9600	+3.704%	1,107,878	+7.143%
2024-12-27	1.9900	2.020000	1.8600	1.8900	+3.279%	1,449,542	+11.111%
2024-12-26	1.9600	1.970000	1.8150	1.8300	-6.154%	546,760	+14.754%
2024-12-24	2.0100	2.055000	1.9000	1.9500	-3.465%	989,980	+7.692%
2024-12-23	1.9600	2.120000	1.9500	2.0200	+4.663%	1,658,676	+3.960%
2024-12-20	1.6600	2.229900	1.6600	1.9300	+12.865%	2,267,009	+8.808%
2024-12-19	1.7200	1.730000	1.6700	1.7100	-3.933%	214,943	+22.807%
2024-12-18	1.7700	1.820000	1.6900	1.7800	-2.198%	642,853	+17.978%
2024-12-17	1.8800	1.890000	1.7900	1.8200	-6.186%	398,686	+15.385%
2024-12-16	1.9900	2.000000	1.9300	1.9400	-2.020%	521,902	+8.247%
2024-12-13	1.9600	2.015000	1.9500	1.9800	+0.508%	618,300	+6.061%
2024-12-12	2.0000	2.000000	1.9500	1.9700	-0.505%	764,195	+6.599%
2024-12-11	1.9900	2.005000	1.9300	1.9800	+1.538%	827,481	+6.061%
2024-12-10	1.9400	2.030000	1.9100	1.9500	-1.015%	318,806	+7.692%
2024-12-09	1.9200	1.995000	1.9050	1.9700	+3.141%	571,152	+6.599%
2024-12-06	1.9700	1.980000	1.8900	1.9100	-1.036%	444,356	+9.948%
2024-12-05	1.9900	2.039900	1.9200	1.9300	-3.980%	235,819	+8.808%
2024-12-04	1.9300	2.150000	1.9300	2.0100	+5.789%	569,250	+4.478%
2024-12-03	1.9200	1.930000	1.8215	1.9000	+0.529%	560,038	+10.526%
2024-12-02	2.0000	2.000000	1.8850	1.8900	-5.500%	429,493	+11.111%
2024-11-29	1.9200	2.010000	1.8650	2.0000	+7.527%	340,891	+5.000%
2024-11-27	1.8800	1.920000	1.8000	1.8600	-1.064%	332,264	+12.903%
2024-11-26	1.8400	1.910000	1.7700	1.8800	+4.444%	172,809	+11.702%
2024-11-25	1.6100	1.800000	1.6070	1.8000	+11.801%	56,282	+16.667%
2024-11-22	1.6829	1.699800	1.4842	1.6100	-2.424%	8,512	+30.435%
2024-11-21	1.6331	1.670000	1.6300	1.6500	+0.610%	23,027	+27.273%
2024-11-20	1.5300	1.660000	1.5050	1.6400	+10.811%	22,092	+28.049%
2024-11-19	1.6100	1.650000	1.4300	1.4800	-7.500%	28,138	+41.892%
2024-11-18	1.7000	1.700000	1.6000	1.6000	-6.977%	30,991	+31.250%
2024-11-15	1.7200	1.775000	1.7100	1.7200	-1.149%	14,424	+22.093%
2024-11-14	1.7400	1.810000	1.7200	1.7400	-1.136%	19,152	+20.690%
2024-11-13	1.7800	1.780000	1.7600	1.7600	-1.676%	6,335	+19.318%
2024-11-12	1.8200	1.820000	1.7794	1.7900	-0.556%	13,229	+17.318%
2024-11-11	1.8400	1.840000	1.7600	1.8000	-2.174%	12,070	+16.667%
2024-11-08	1.8900	1.890000	1.8200	1.8400	+0.005%	17,358	+14.130%
2024-11-07	1.8600	1.879100	1.8100	1.8399	+0.541%	13,705	+14.137%
2024-11-06	1.8500	1.875000	1.7200	1.8300	-2.139%	52,125	+14.754%
2024-11-05	1.8100	1.870000	1.7950	1.8700	+2.747%	58,617	+12.299%
2024-11-04	1.7600	1.850000	1.7500	1.8200	+3.034%	23,846	+15.385%
2024-11-01	1.7800	1.850000	1.7600	1.7664	-2.409%	19,225	+18.886%
2024-10-31	1.7800	1.830000	1.7800	1.8100	+0.556%	7,341	+16.022%
2024-10-30	1.8507	1.856542	1.8000	1.8000	-2.703%	11,337	+16.667%
2024-10-29	1.8500	1.850000	1.8300	1.8500	+1.648%	7,405	+13.514%
2024-10-28	1.7868	1.840000	1.7500	1.8200	+1.111%	23,989	+15.385%
2024-10-25	1.7900	1.800000	1.7700	1.8000	+0.559%	17,681	+16.667%
2024-10-24	1.8100	1.810000	1.7800	1.7900	+2.697%	7,312	+17.318%
2024-10-23	1.8400	1.850000	1.7100	1.7430	-6.642%	70,719	+20.482%
2024-10-22	1.8516	1.870000	1.8500	1.8670	+0.919%	35,458	+12.480%
2024-10-21	1.8500	1.850000	1.8200	1.8500	+0.543%	11,282	+13.514%
2024-10-18	1.8000	1.849400	1.7819	1.8400	+3.371%	33,641	+14.130%
2024-10-17	1.7800	1.800000	1.7440	1.7800	0.000%	11,971	+17.978%
2024-10-16	1.7600	1.790000	1.7400	1.7800	+2.299%	3,602	+17.978%
2024-10-15	1.7339	1.770000	1.7339	1.7400	-1.695%	4,295	+20.690%
2024-10-14	1.8100	1.810000	1.7300	1.7700	-3.279%	45,204	+18.644%
2024-10-11	1.8400	1.870000	1.7500	1.8300	-2.139%	44,419	+14.754%
2024-10-10	1.9163	1.916300	1.8500	1.8700	+1.630%	3,472	+12.299%
2024-10-09	1.8800	1.900000	1.8400	1.8400	-4.663%	15,664	+14.130%
2024-10-08	1.9100	1.940000	1.8727	1.9300	0.000%	15,305	+8.808%
2024-10-07	1.9400	1.945000	1.9100	1.9300	+2.116%	46,500	+8.808%
2024-10-04	1.8889	1.920000	1.8472	1.8900	0.000%	22,987	+11.111%
2024-10-03	1.9400	1.960000	1.8600	1.8900	-3.571%	30,236	+11.111%
2024-10-02	1.9600	1.960000	1.8000	1.9600	+1.031%	66,892	+7.143%
2024-10-01	1.9000	1.980000	1.8800	1.9400	+1.571%	29,599	+8.247%
2024-09-30	1.9300	1.970000	1.8502	1.9100	0.000%	86,891	+9.948%
2024-09-27	1.9300	2.035000	1.9000	1.9100	-1.036%	110,186	+9.948%
2024-09-26	1.8450	1.980000	1.8200	1.9300	+6.630%	80,911	+8.808%
2024-09-25	1.7200	1.838300	1.7200	1.8100	+4.624%	32,100	+16.022%
2024-09-24	1.8250	1.920000	1.7300	1.7300	+0.581%	58,025	+21.387%
2024-09-23	1.9400	1.970000	1.7200	1.7200	-14.428%	52,877	+22.093%
2024-09-20	1.7900	2.100000	1.7500	2.0100	+13.559%	423,612	+4.478%
2024-09-19	1.7800	1.800000	1.7506	1.7700	0.000%	22,467	+18.644%
2024-09-18	1.7750	1.800000	1.7500	1.7700	+1.724%	87,257	+18.644%
2024-09-17	1.8200	1.825000	1.7202	1.7400	-2.247%	38,864	+20.690%
2024-09-16	1.8500	1.850000	1.7500	1.7800	+1.714%	17,500	+17.978%
2024-09-13	1.6635	1.780000	1.6635	1.7500	+6.061%	40,751	+20.000%
2024-09-12	1.7200	1.790000	1.6200	1.6500	-5.172%	18,591	+27.273%
2024-09-11	1.7600	1.788600	1.7300	1.7400	-3.333%	3,836	+20.690%
2024-09-10	1.7900	1.800000	1.7701	1.8000	+1.695%	7,796	+16.667%
2024-09-09	1.6720	1.800000	1.6700	1.7700	+2.907%	11,043	+18.644%
2024-09-06	1.7500	1.800000	1.6750	1.7200	-1.149%	20,842	+22.093%
2024-09-05	1.7900	1.790000	1.7100	1.7400	0.000%	16,255	+20.690%
2024-09-04	1.7400	1.750000	1.6850	1.7400	+7.407%	4,112	+20.690%
2024-09-03	1.8400	1.850000	1.5300	1.6200	-10.000%	59,839	+29.630%
2024-08-30	1.7800	1.850000	1.7800	1.8000	+1.124%	77,040	+16.667%
2024-08-29	1.8400	1.900000	1.7800	1.7800	+2.890%	46,000	+17.978%
2024-08-28	1.6250	1.830000	1.6250	1.7300	-1.143%	76,278	+21.387%
2024-08-27	1.7500	1.800000	1.7100	1.7500	-1.130%	56,308	+20.000%
2024-08-26	1.6800	1.770000	1.6700	1.7700	+6.627%	73,586	+18.644%
2024-08-23	1.6600	1.680000	1.6600	1.6600	0.000%	53,772	+26.506%
2024-08-22	1.7000	1.700000	1.6501	1.6600	-3.488%	53,628	+26.506%
2024-08-21	1.6677	1.740000	1.6600	1.7200	0.000%	54,235	+22.093%
2024-08-20	1.7400	1.750000	1.7200	1.7200	-2.825%	51,425	+22.093%
2024-08-19	1.8100	1.810000	1.6900	1.7700	0.000%	57,915	+18.644%
2024-08-16	1.7300	1.830000	1.7150	1.7700	+4.118%	66,853	+18.644%
2024-08-15	1.6001	1.738100	1.6001	1.7000	+11.111%	203,789	+23.529%
2024-08-14	1.6800	1.680000	1.5300	1.5300	-10.000%	62,738	+37.255%
2024-08-13	1.6650	1.700000	1.6599	1.7000	+4.294%	56,065	+23.529%
2024-08-12	1.6800	1.680000	1.6150	1.6300	-1.212%	56,531	+28.834%
2024-08-09	1.6102	1.650000	1.6100	1.6500	+2.484%	53,290	+27.273%
2024-08-08	1.5600	1.650000	1.5314	1.6100	+2.222%	112,715	+30.435%
2024-08-07	1.7700	1.770000	1.5700	1.5750	-7.353%	58,684	+33.333%
2024-08-06	1.5800	1.700000	1.5800	1.7000	+8.280%	54,602	+23.529%
2024-08-05	1.6200	1.650000	1.5602	1.5700	-4.268%	56,049	+33.758%
2024-08-02	1.6200	1.680000	1.5400	1.6400	+1.235%	52,139	+28.049%
2024-08-01	1.6400	1.649800	1.5600	1.6200	+1.250%	53,197	+29.630%
2024-07-31	1.6303	1.649200	1.5600	1.6000	-1.235%	56,631	+31.250%
2024-07-30	1.6650	1.666000	1.6000	1.6200	-4.706%	52,824	+29.630%
2024-07-29	1.6100	1.700000	1.6100	1.7000	+4.294%	52,521	+23.529%
2024-07-26	1.6191	1.660000	1.6000	1.6300	0.000%	55,950	+28.834%
2024-07-25	1.6500	1.650000	1.6000	1.6300	-3.550%	52,439	+28.834%
2024-07-24	1.6600	1.700000	1.6350	1.6900	+1.807%	158,718	+24.260%
2024-07-23	1.6400	1.680000	1.6000	1.6600	0.000%	204,793	+26.506%
2024-07-22	1.6300	1.680000	1.5500	1.6600	+0.606%	204,168	+26.506%
2024-07-19	1.6700	1.710000	1.4600	1.6500	-2.941%	206,396	+27.273%
2024-07-18	1.8200	1.820000	1.6820	1.7000	-5.556%	202,820	+23.529%
2024-07-17	1.7200	1.840000	1.7200	1.8000	+3.448%	204,282	+16.667%
2024-07-16	1.7680	1.772600	1.7100	1.7400	-1.695%	202,311	+20.690%
2024-07-15	1.7000	1.810000	1.7000	1.7700	+2.907%	204,929	+18.644%
2024-07-12	1.7400	1.850000	1.6600	1.7200	-2.273%	203,712	+22.093%
2024-07-11	1.7500	1.770000	1.7100	1.7600	+0.571%	201,789	+19.318%
2024-07-10	1.7800	1.830000	1.6500	1.7500	-1.685%	212,813	+20.000%
2024-07-09	1.7600	1.830000	1.7600	1.7800	+0.565%	202,981	+17.978%
2024-07-08	1.8700	1.970000	1.7400	1.7700	-8.763%	235,832	+18.644%
2024-07-05	1.9500	1.985000	1.8800	1.9400	+0.518%	205,645	+8.247%
2024-07-03	1.9400	1.960000	1.8609	1.9300	-1.026%	106,120	+8.808%
2024-07-02	1.9200	2.000000	1.8200	1.9500	+0.515%	238,800	+7.692%
2024-07-01	2.1300	2.139500	1.8104	1.9400	-5.825%	208,833	+8.247%
2024-06-28	2.4100	2.479900	2.0000	2.0600	-11.207%	518,375	+1.942%
2024-06-27	1.9300	2.380000	1.8900	2.3200	+18.367%	617,099	-9.483%
2024-06-26	1.6600	2.320000	1.6600	1.9600	+18.072%	728,757	+7.143%
2024-06-25	1.4900	1.710000	1.4840	1.6600	+9.934%	212,576	+26.506%
2024-06-24	1.4100	1.550000	1.3800	1.5100	+10.219%	204,155	+39.073%
2024-06-21	1.3900	1.560000	1.3000	1.3700	-2.143%	592,328	+53.285%
2024-06-20	1.3500	1.400000	1.3200	1.4000	+6.870%	217,685	+50.000%
2024-06-18	1.3300	1.371600	1.2347	1.3100	0.000%	207,394	+60.305%
2024-06-17	1.1700	1.380000	1.1700	1.3100	+11.017%	250,088	+60.305%

.dark-mode .NKnbjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKnbjY{ color: #333333; background-color: white; border: 2px solid #333333; }ECXECARX Holdings Inc. Class A Ordinary sharesstock NASDAQ

ECX
ECARX Holdings Inc. Class A Ordinary shares
stock NASDAQ