Dark

ECX
ECARX Holdings Inc. Class A Ordinary shares
stock NASDAQ

At Close

Sep 4, 2026 3:59:46 PM EDT

1.03USD-2.358%(-0.03)242,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 8:41:30 AM EDT

1.04USD-1.887%(-0.02)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

1.05USD+1.449%(+0.02)4,394

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	1.0600	1.060000	1.03000	1.0500	-0.943%	242,299	0.000%
2026-09-03	1.0800	1.110000	1.05000	1.0600	0.000%	730,081	-0.943%
2026-09-02	1.0500	1.070000	1.03000	1.0600	+0.952%	458,520	-0.943%
2026-09-01	1.0300	1.060000	1.03000	1.0500	+0.962%	190,641	0.000%
2026-08-31	1.0600	1.060000	1.02000	1.0400	-0.952%	233,073	+0.962%
2026-08-28	1.0899	1.090000	1.03500	1.0500	-1.869%	228,772	0.000%
2026-08-27	1.0500	1.085000	1.04000	1.0700	+1.905%	258,957	-1.869%
2026-08-26	1.0700	1.095000	1.03000	1.0500	-3.670%	671,663	0.000%
2026-08-25	1.0700	1.100000	1.06500	1.0900	0.000%	853,246	-3.670%
2026-08-24	1.0900	1.110000	1.06000	1.0900	0.000%	1,090,711	-3.670%
2026-08-21	1.1300	1.130000	1.06500	1.0900	-1.802%	580,259	-3.670%
2026-08-20	1.0900	1.140000	1.09000	1.1100	-0.893%	470,856	-5.405%
2026-08-19	1.0800	1.120000	1.06500	1.1200	+2.752%	510,567	-6.250%
2026-08-18	1.1300	1.130000	1.07500	1.0900	-2.679%	689,500	-3.670%
2026-08-17	1.0700	1.125000	1.05000	1.1200	+4.673%	927,421	-6.250%
2026-08-14	1.0700	1.080000	1.06000	1.0700	-0.465%	344,493	-1.869%
2026-08-13	1.0500	1.080000	1.04500	1.0750	+2.381%	733,204	-2.326%
2026-08-12	1.0500	1.060000	1.02000	1.0500	+0.962%	326,162	0.000%
2026-08-11	1.1000	1.100000	1.00500	1.0400	-0.952%	974,565	+0.962%
2026-08-10	1.1000	1.110000	1.04000	1.0500	-4.545%	581,110	0.000%
2026-08-07	1.1000	1.140000	1.08000	1.1000	0.000%	430,801	-4.545%
2026-08-06	1.1800	1.185000	1.07000	1.1000	-5.172%	868,724	-4.545%
2026-08-05	1.1000	1.160000	1.09000	1.1600	+5.455%	1,490,732	-9.483%
2026-08-04	1.0700	1.100000	1.06000	1.1000	+0.917%	739,165	-4.545%
2026-08-03	1.0900	1.090000	1.06000	1.0900	+2.830%	301,610	-3.670%
2026-07-31	1.0900	1.100000	1.05000	1.0600	-2.752%	705,236	-0.943%
2026-07-30	1.0700	1.100000	1.05400	1.0900	+1.869%	538,228	-3.670%
2026-07-29	1.0800	1.100000	1.05000	1.0700	-0.926%	215,664	-1.869%
2026-07-28	1.0900	1.110000	1.06000	1.0800	0.000%	590,480	-2.778%
2026-07-27	1.0400	1.090000	1.03000	1.0800	+8.011%	1,087,185	-2.778%
2026-07-24	1.0100	1.030000	0.98010	0.9999	-1.000%	234,750	+5.011%
2026-07-23	1.0200	1.040000	0.98020	1.0100	0.000%	769,678	+3.960%
2026-07-22	1.0400	1.050000	0.99770	1.0100	-2.885%	1,118,036	+3.960%
2026-07-21	1.0800	1.090000	1.03000	1.0400	-3.704%	880,057	+0.962%
2026-07-20	1.1100	1.130000	1.06000	1.0800	-1.818%	740,259	-2.778%
2026-07-17	1.1500	1.165000	1.09000	1.1000	-5.983%	920,525	-4.545%
2026-07-16	1.2400	1.260000	1.17000	1.1700	-5.645%	548,134	-10.256%
2026-07-15	1.2200	1.300000	1.21000	1.2400	+2.479%	1,523,930	-15.323%
2026-07-14	1.1500	1.220000	1.13500	1.2100	+6.140%	580,880	-13.223%
2026-07-13	1.1500	1.190000	1.11500	1.1400	-0.870%	486,991	-7.895%
2026-07-10	1.1300	1.190000	1.09000	1.1500	+0.877%	1,112,674	-8.696%
2026-07-09	1.2500	1.250000	1.11060	1.1400	-8.065%	387,012	-7.895%
2026-07-08	1.2500	1.275000	1.20000	1.2400	+1.639%	1,446,099	-15.323%
2026-07-07	1.2600	1.290000	1.21000	1.2200	-3.175%	667,649	-13.934%
2026-07-06	1.2400	1.290000	1.23000	1.2600	+0.800%	424,857	-16.667%
2026-07-02	1.2500	1.305000	1.22000	1.2500	-2.344%	496,844	-16.000%
2026-07-01	1.2900	1.330000	1.25000	1.2800	-0.775%	932,118	-17.969%
2026-06-30	1.2000	1.300000	1.18000	1.2900	+7.500%	1,304,684	-18.605%
2026-06-29	1.1700	1.220000	1.14000	1.2000	+2.564%	655,540	-12.500%
2026-06-26	1.1400	1.210000	1.12500	1.1700	+1.739%	884,773	-10.256%
2026-06-25	1.1900	1.215000	1.13000	1.1500	-3.361%	937,633	-8.696%
2026-06-24	1.1000	1.220000	1.10000	1.1900	+3.478%	2,097,165	-11.765%
2026-06-23	0.9989	1.180000	0.99000	1.1500	+12.745%	3,147,533	-8.696%
2026-06-22	1.0900	1.117600	1.00000	1.0200	-3.774%	31,964,549	+2.941%
2026-06-18	1.1300	1.150000	1.05500	1.0600	-6.195%	3,780,333	-0.943%
2026-06-17	1.2000	1.200000	1.13000	1.1300	-7.377%	1,320,814	-7.080%
2026-06-16	1.2000	1.240000	1.17500	1.2200	+0.826%	1,213,550	-13.934%
2026-06-15	1.2800	1.285000	1.18000	1.2100	-3.200%	1,143,376	-13.223%
2026-06-12	1.2800	1.330000	1.19500	1.2500	-3.101%	1,215,902	-16.000%
2026-06-11	1.2200	1.300000	1.18000	1.2900	+4.878%	1,614,655	-18.605%
2026-06-10	1.2250	1.360000	1.21000	1.2300	-0.806%	2,389,043	-14.634%
2026-06-09	1.2600	1.310000	1.20000	1.2400	-1.587%	945,022	-15.323%
2026-06-08	1.2200	1.340000	1.20500	1.2600	+4.132%	1,057,446	-16.667%
2026-06-05	1.3900	1.400000	1.19500	1.2100	-13.571%	2,059,463	-13.223%
2026-06-04	1.3100	1.450000	1.30000	1.4000	+5.263%	1,748,047	-25.000%
2026-06-03	1.2500	1.385000	1.20000	1.3300	+7.258%	2,481,059	-21.053%
2026-06-02	1.2000	1.240000	1.15000	1.2400	+3.333%	1,401,877	-15.323%
2026-06-01	1.1900	1.270000	1.17950	1.2000	+1.695%	2,003,173	-12.500%
2026-05-29	1.0500	1.250000	1.04000	1.1800	+12.381%	2,301,921	-11.017%
2026-05-28	1.0000	1.070000	0.98645	1.0500	+3.960%	980,624	0.000%
2026-05-27	1.0000	1.030000	1.00000	1.0100	-0.980%	575,333	+3.960%
2026-05-26	0.9953	1.060000	0.96160	1.0200	+3.020%	1,498,355	+2.941%
2026-05-22	1.0000	1.050000	0.97750	0.9901	-1.970%	1,012,447	+6.050%
2026-05-21	0.9698	1.035000	0.94000	1.0100	+4.436%	1,475,150	+3.960%
2026-05-20	0.9604	1.020000	0.92070	0.9671	+0.740%	1,006,543	+8.572%
2026-05-19	1.0400	1.060000	0.93000	0.9600	-6.796%	1,797,927	+9.375%
2026-05-18	1.1000	1.115000	1.03000	1.0300	-5.505%	828,153	+1.942%
2026-05-15	1.1100	1.150000	1.09000	1.0900	-5.217%	1,642,540	-3.670%
2026-05-14	1.1000	1.180000	1.09000	1.1500	+6.481%	1,087,633	-8.696%
2026-05-13	1.0700	1.100000	1.05000	1.0800	+1.887%	515,334	-2.778%
2026-05-12	1.0900	1.090000	1.05000	1.0600	-1.852%	663,715	-0.943%
2026-05-11	1.1400	1.172000	1.08000	1.0800	-5.263%	1,257,428	-2.778%
2026-05-08	1.1800	1.195000	1.13000	1.1400	-3.390%	995,947	-7.895%
2026-05-07	1.1300	1.260000	1.12000	1.1800	+5.357%	3,616,110	-11.017%
2026-05-06	1.1050	1.205000	1.10000	1.1200	+0.901%	1,766,503	-6.250%
2026-05-05	1.1300	1.130000	1.08000	1.1100	-0.893%	801,297	-5.405%
2026-05-04	1.1100	1.165000	1.08000	1.1200	+1.818%	673,005	-6.250%
2026-05-01	1.0800	1.110000	1.05000	1.1000	+2.804%	515,060	-4.545%
2026-04-30	1.0900	1.129900	1.06000	1.0700	-1.835%	400,852	-1.869%
2026-04-29	1.1400	1.140000	1.07000	1.0900	-4.386%	652,775	-3.670%
2026-04-28	1.1400	1.150000	1.10000	1.1400	-0.870%	601,427	-7.895%
2026-04-27	1.1400	1.180000	1.12000	1.1500	+2.679%	484,286	-8.696%
2026-04-24	1.1900	1.190000	1.11000	1.1200	-5.085%	583,188	-6.250%
2026-04-23	1.1900	1.220000	1.17000	1.1800	-1.667%	893,619	-11.017%
2026-04-22	1.2100	1.235000	1.18000	1.2000	0.000%	660,203	-12.500%
2026-04-21	1.2900	1.290000	1.18000	1.2000	-6.977%	2,177,916	-12.500%
2026-04-20	1.1900	1.300000	1.18000	1.2900	+8.403%	2,370,916	-18.605%
2026-04-17	1.2300	1.230000	1.17500	1.1900	0.000%	670,691	-11.765%
2026-04-16	1.1700	1.225000	1.15000	1.1900	+3.478%	2,092,052	-11.765%
2026-04-15	1.1400	1.212000	1.12000	1.1500	+1.770%	724,877	-8.696%
2026-04-14	1.1000	1.165000	1.09000	1.1300	+3.670%	1,318,662	-7.080%
2026-04-13	1.1200	1.140000	1.09000	1.0900	-2.679%	764,411	-3.670%
2026-04-10	1.1200	1.180000	1.10000	1.1200	0.000%	771,408	-6.250%
2026-04-09	1.1500	1.190000	1.12000	1.1200	-1.754%	699,391	-6.250%
2026-04-08	1.0500	1.150000	1.04000	1.1400	+14.000%	1,309,545	-7.895%
2026-04-07	1.0700	1.080000	0.99990	1.0000	-5.660%	627,450	+5.000%
2026-04-06	1.0500	1.085000	1.02500	1.0600	+0.952%	404,465	-0.943%
2026-04-02	1.0600	1.097600	1.02000	1.0500	-2.778%	399,380	0.000%
2026-04-01	0.9900	1.100000	0.99000	1.0800	+10.452%	1,452,717	-2.778%
2026-03-31	0.9250	0.990000	0.92500	0.9778	+6.283%	1,298,974	+7.384%
2026-03-30	0.9300	0.999000	0.91535	0.9200	-4.683%	1,214,081	+14.130%
2026-03-27	0.9359	1.000000	0.90200	0.9652	+4.788%	1,690,519	+8.786%
2026-03-26	0.9000	0.960100	0.90000	0.9211	+0.327%	918,623	+13.994%
2026-03-25	0.9000	0.964500	0.89400	0.9181	+4.140%	1,008,936	+14.367%
2026-03-24	0.9200	0.940761	0.87880	0.8816	-5.711%	1,531,901	+19.102%
2026-03-23	1.0600	1.060000	0.92000	0.9350	-6.500%	2,773,529	+12.299%
2026-03-20	1.0200	1.060000	0.98000	1.0000	-4.762%	1,210,150	+5.000%
2026-03-19	1.1000	1.220000	1.01600	1.0500	+0.962%	11,067,714	0.000%
2026-03-18	1.1500	1.215000	1.01000	1.0400	-11.864%	9,682,016	+0.962%
2026-03-17	1.2100	1.220000	1.12000	1.1800	-2.479%	9,413,822	-11.017%
2026-03-16	1.1600	1.259000	1.10000	1.2100	+8.036%	6,077,333	-13.223%
2026-03-13	1.1900	1.245000	1.10000	1.1200	-2.609%	3,216,717	-6.250%
2026-03-12	1.2800	1.400000	1.15000	1.1500	-8.730%	2,945,129	-8.696%
2026-03-11	1.4300	1.490000	1.24000	1.2600	-8.029%	4,006,249	-16.667%
2026-03-10	1.6500	1.750000	1.24000	1.3700	-15.951%	29,005,359	-23.358%
2026-03-09	1.7900	1.790000	1.63000	1.6300	-8.169%	6,303,588	-35.583%
2026-03-06	1.7500	1.872900	1.58500	1.7750	-0.838%	14,058,956	-40.845%
2026-03-05	1.7200	1.815000	1.66000	1.7900	+1.705%	9,145,712	-41.341%
2026-03-04	1.5400	1.790000	1.52010	1.7600	+12.821%	7,656,718	-40.341%
2026-03-03	1.5200	1.590000	1.42000	1.5600	+1.299%	6,136,134	-32.692%
2026-03-02	1.6500	1.720000	1.52500	1.5400	-8.333%	9,641,902	-31.818%
2026-02-27	1.7600	1.840000	1.63000	1.6800	-5.618%	5,119,995	-37.500%
2026-02-26	1.5200	1.790000	1.51500	1.7800	+17.881%	3,443,266	-41.011%
2026-02-25	1.5400	1.570000	1.49000	1.5100	-2.581%	1,498,891	-30.464%
2026-02-24	1.5500	1.610000	1.54000	1.5500	+0.649%	1,633,061	-32.258%
2026-02-23	1.5800	1.600000	1.53500	1.5400	-1.911%	1,295,437	-31.818%
2026-02-20	1.5500	1.620000	1.55000	1.5700	+0.641%	1,541,202	-33.121%
2026-02-19	1.5700	1.600000	1.49000	1.5600	0.000%	1,832,920	-32.692%
2026-02-18	1.6900	1.690000	1.55500	1.5600	-6.587%	1,738,037	-32.692%
2026-02-17	1.6500	1.730000	1.57000	1.6700	+1.212%	2,572,954	-37.126%
2026-02-13	1.7700	1.860000	1.65000	1.6500	-6.780%	3,349,885	-36.364%
2026-02-12	1.9850	2.105000	1.75500	1.7700	-8.290%	11,883,849	-40.678%
2026-02-11	1.8600	1.955000	1.83500	1.9300	+3.763%	3,114,301	-45.596%
2026-02-10	1.6800	1.870000	1.67000	1.8600	+10.714%	2,712,634	-43.548%
2026-02-09	1.6800	1.708000	1.63000	1.6800	+0.599%	5,245,209	-37.500%
2026-02-06	1.6900	1.760000	1.66000	1.6700	0.000%	2,064,867	-37.126%
2026-02-05	1.7700	1.786000	1.62000	1.6700	-6.704%	2,576,411	-37.126%
2026-02-04	1.8500	1.860000	1.73500	1.7900	-3.243%	1,124,688	-41.341%
2026-02-03	1.8800	1.919900	1.82000	1.8500	-2.116%	1,026,416	-43.243%
2026-02-02	1.8000	1.900000	1.78000	1.8900	+5.000%	839,274	-44.444%
2026-01-30	1.9200	1.970000	1.80000	1.8000	-6.736%	1,674,298	-41.667%
2026-01-29	2.0000	2.020000	1.86500	1.9300	+3.763%	6,566,539	-45.596%
2026-01-28	1.8900	1.940000	1.86000	1.8600	-1.064%	3,000,673	-43.548%
2026-01-27	2.0500	2.050000	1.87000	1.8800	-7.389%	3,031,451	-44.149%
2026-01-26	2.0900	2.150000	2.01000	2.0300	-2.404%	7,896,145	-48.276%
2026-01-23	2.1300	2.190000	2.05000	2.0800	-0.952%	6,504,431	-49.519%
2026-01-22	2.1400	2.200000	2.07000	2.1000	0.000%	7,614,668	-50.000%
2026-01-21	2.0050	2.130000	1.98030	2.1000	+1.942%	6,022,480	-50.000%
2026-01-20	1.9000	2.098900	1.85000	2.0600	+8.421%	6,593,137	-49.029%
2026-01-16	1.8500	1.935000	1.83130	1.9000	+2.151%	5,999,992	-44.737%
2026-01-15	1.9000	1.900000	1.82000	1.8600	-1.064%	4,853,488	-43.548%
2026-01-14	1.7700	1.910000	1.74000	1.8800	+5.028%	4,583,226	-44.149%
2026-01-13	1.8500	1.850000	1.75000	1.7900	-3.243%	2,114,697	-41.341%
2026-01-12	1.9600	1.980000	1.78500	1.8500	-3.141%	5,288,346	-43.243%
2026-01-09	1.8200	1.920000	1.79000	1.9100	+5.525%	1,964,307	-45.026%
2026-01-08	1.7300	1.830000	1.71000	1.8100	+2.841%	1,701,510	-41.989%
2026-01-07	1.7500	1.785000	1.70000	1.7600	+0.571%	1,534,887	-40.341%
2026-01-06	1.7000	1.755000	1.65500	1.7500	+4.167%	1,112,858	-40.000%
2026-01-05	1.6600	1.745000	1.64000	1.6800	+2.439%	938,051	-37.500%
2026-01-02	1.7200	1.735000	1.62500	1.6400	-4.651%	674,251	-35.976%
2025-12-31	1.6300	1.730000	1.63000	1.7200	+4.242%	1,182,302	-38.953%
2025-12-30	1.5400	1.690000	1.54000	1.6500	+5.431%	1,431,574	-36.364%
2025-12-29	1.5700	1.580000	1.47500	1.5650	+0.968%	6,110,845	-32.907%
2025-12-26	1.6800	1.715000	1.51000	1.5500	-7.738%	6,984,088	-32.258%
2025-12-24	1.7000	1.790000	1.63000	1.6800	+1.818%	14,004,400	-37.500%
2025-12-23	1.7000	1.760000	1.58000	1.6500	0.000%	7,363,860	-36.364%
2025-12-22	1.8000	1.835000	1.62000	1.6500	-8.333%	1,310,218	-36.364%
2025-12-19	1.8000	1.870000	1.75000	1.8000	0.000%	2,963,269	-41.667%
2025-12-18	1.7100	1.840000	1.71000	1.8000	+6.509%	1,744,324	-41.667%
2025-12-17	1.7000	1.765000	1.68500	1.6900	0.000%	856,914	-37.870%
2025-12-16	1.6000	1.720000	1.60000	1.6900	+5.625%	1,600,094	-37.870%
2025-12-15	1.6800	1.710000	1.59500	1.6000	-4.192%	1,435,464	-34.375%
2025-12-12	1.7400	1.760000	1.67000	1.6700	-1.765%	846,512	-37.126%
2025-12-11	1.7700	1.810000	1.70000	1.7000	-3.955%	967,451	-38.235%
2025-12-10	1.7900	1.810000	1.75000	1.7700	-0.562%	990,395	-40.678%
2025-12-09	1.9100	1.910000	1.77000	1.7800	-7.772%	1,022,020	-41.011%
2025-12-08	2.1200	2.120000	1.89000	1.9300	-8.095%	3,622,686	-45.596%
2025-12-05	1.9400	2.159500	1.94000	2.1000	+8.247%	10,885,487	-50.000%
2025-12-04	1.9900	2.045000	1.92500	1.9400	-2.020%	6,257,118	-45.876%
2025-12-03	1.8500	2.010000	1.85000	1.9800	+9.392%	3,725,232	-46.970%
2025-12-02	1.8000	1.860000	1.75500	1.8100	+2.260%	4,256,424	-41.989%
2025-12-01	1.8000	1.865000	1.75500	1.7700	-4.324%	3,467,973	-40.678%
2025-11-28	1.8250	1.890000	1.81000	1.8500	+5.714%	4,332,633	-43.243%
2025-11-26	1.7400	1.788300	1.71000	1.7500	-0.568%	2,020,857	-40.000%
2025-11-25	1.7800	1.820000	1.73000	1.7600	-1.676%	974,084	-40.341%
2025-11-24	1.7200	1.825500	1.71000	1.7900	+5.917%	2,678,660	-41.341%
2025-11-21	1.7200	1.769000	1.68000	1.6900	-1.744%	1,436,336	-37.870%
2025-11-20	1.8500	1.925000	1.72000	1.7200	-6.522%	2,538,051	-38.953%
2025-11-19	1.7700	1.860000	1.68000	1.8400	+5.143%	5,398,410	-42.935%
2025-11-18	1.7900	1.840000	1.66010	1.7500	-2.235%	3,548,078	-40.000%
2025-11-17	2.1200	2.120000	1.75070	1.7900	-15.962%	4,138,923	-41.341%
2025-11-14	2.3400	2.340000	2.06500	2.1300	-10.879%	4,411,377	-50.704%
2025-11-13	2.4100	2.470000	2.17000	2.3900	+5.286%	17,884,430	-56.067%
2025-11-12	2.0700	2.369900	2.06500	2.2700	+5.093%	5,529,856	-53.744%
2025-11-11	2.1200	2.190000	1.97000	2.1600	+0.935%	17,372,092	-51.389%
2025-11-10	2.3300	2.500000	2.10000	2.1400	-8.155%	11,217,313	-50.935%
2025-11-07	2.4800	2.640000	2.21000	2.3300	-11.742%	17,064,741	-54.936%
2025-11-06	2.3500	2.650000	2.29000	2.6400	+10.460%	6,467,771	-60.227%
2025-11-05	2.2600	2.430000	2.16040	2.3900	+7.658%	16,994,278	-56.067%
2025-11-04	2.4200	2.550000	2.00000	2.2200	-10.484%	15,463,280	-52.703%
2025-11-03	2.6000	2.700000	2.16000	2.4800	-0.800%	11,882,173	-57.661%
2025-10-31	2.3300	2.510000	2.29000	2.5000	+5.042%	7,542,573	-58.000%
2025-10-30	2.3200	2.445000	2.28000	2.3800	+1.277%	9,190,731	-55.882%
2025-10-29	2.3600	2.400000	2.29000	2.3500	0.000%	1,696,139	-55.319%
2025-10-28	2.3400	2.400000	2.34000	2.3500	-0.424%	1,974,698	-55.319%
2025-10-27	2.3200	2.410000	2.31500	2.3600	+3.509%	1,614,375	-55.508%
2025-10-24	2.3500	2.400000	2.25000	2.2800	-1.724%	7,021,953	-53.947%
2025-10-23	2.4000	2.480000	2.28000	2.3200	-2.929%	4,395,456	-54.741%
2025-10-22	2.3700	2.400000	2.20000	2.3900	+0.844%	8,535,866	-56.067%
2025-10-21	2.2200	2.390000	2.18020	2.3700	+7.240%	1,261,363	-55.696%
2025-10-20	2.1800	2.280000	2.14000	2.2100	0.000%	3,809,663	-52.489%
2025-10-17	2.3000	2.325000	2.10000	2.2100	-2.212%	1,471,322	-52.489%
2025-10-16	2.1600	2.285000	2.10000	2.2600	+5.116%	3,901,339	-53.540%
2025-10-15	2.2600	2.280000	2.10000	2.1500	-4.867%	5,517,364	-51.163%
2025-10-14	2.0400	2.260000	1.98000	2.2600	+8.134%	4,135,214	-53.540%
2025-10-13	2.1000	2.160000	2.08000	2.0900	+2.451%	649,579	-49.761%
2025-10-10	2.3200	2.325000	2.01000	2.0400	-10.917%	1,121,289	-48.529%
2025-10-09	2.3200	2.370000	2.25120	2.2900	-1.717%	874,322	-54.148%
2025-10-08	2.0800	2.345000	2.08000	2.3300	+10.427%	1,942,361	-54.936%
2025-10-07	2.2800	2.310000	2.10000	2.1100	-7.048%	585,708	-50.237%
2025-10-06	2.3100	2.310000	2.23000	2.2700	-0.439%	973,033	-53.744%
2025-10-03	2.2300	2.355000	2.13070	2.2800	+4.110%	1,452,502	-53.947%
2025-10-02	2.1200	2.200000	2.01000	2.1900	+5.288%	692,935	-52.055%
2025-10-01	1.9700	2.080000	1.93000	2.0800	+3.483%	1,465,704	-49.519%
2025-09-30	2.1100	2.120000	1.89420	2.0100	-5.189%	936,267	-47.761%
2025-09-29	2.1100	2.130000	2.03000	2.1200	+1.923%	917,178	-50.472%
2025-09-26	2.1000	2.155000	2.06000	2.0800	-2.347%	709,975	-49.519%
2025-09-25	2.0900	2.130000	2.05790	2.1300	+0.948%	1,025,766	-50.704%
2025-09-24	2.0800	2.200000	2.06000	2.1100	+0.957%	3,053,198	-50.237%
2025-09-23	2.0900	2.140000	2.04000	2.0900	+0.481%	1,304,969	-49.761%
2025-09-22	2.1600	2.200000	2.05500	2.0800	-5.882%	995,223	-49.519%
2025-09-19	2.1100	2.220000	2.05000	2.2100	+4.245%	3,021,752	-52.489%
2025-09-18	2.1800	2.180000	2.08450	2.1200	-1.852%	1,451,118	-50.472%
2025-09-17	2.0500	2.170000	2.03060	2.1600	+5.366%	2,018,928	-51.389%
2025-09-16	1.8400	2.070000	1.80500	2.0500	+12.637%	2,295,473	-48.780%
2025-09-15	1.7500	1.820000	1.70500	1.8200	+4.000%	621,413	-42.308%
2025-09-12	1.7600	1.795000	1.71000	1.7500	0.000%	1,301,304	-40.000%
2025-09-11	1.7400	1.785000	1.69130	1.7500	+1.744%	1,026,322	-40.000%
2025-09-10	1.6300	1.720000	1.61020	1.7200	+6.173%	1,774,249	-38.953%
2025-09-09	1.6000	1.670000	1.58000	1.6200	+2.532%	1,556,914	-35.185%
2025-09-08	1.5300	1.600000	1.52400	1.5800	+2.597%	1,080,295	-33.544%
2025-09-05	1.5200	1.615000	1.52000	1.5400	+0.654%	1,130,983	-31.818%
2025-09-04	1.5400	1.564000	1.50000	1.5300	-1.290%	1,227,971	-31.373%
2025-09-03	1.6300	1.630000	1.55000	1.5500	-3.727%	2,907,888	-32.258%
2025-09-02	1.5800	1.630000	1.55000	1.6100	-0.617%	1,793,393	-34.783%
2025-08-29	1.6000	1.675000	1.59000	1.6200	+2.532%	1,788,167	-35.185%
2025-08-28	1.6100	1.616700	1.53900	1.5800	-1.250%	2,887,129	-33.544%
2025-08-27	1.5100	1.629500	1.50500	1.6000	+5.263%	4,919,121	-34.375%
2025-08-26	1.5000	1.631000	1.33000	1.5200	-10.059%	14,202,849	-30.921%
2025-08-25	1.6600	1.720000	1.65000	1.6900	+1.198%	1,618,124	-37.870%
2025-08-22	1.6500	1.750000	1.65000	1.6700	+1.212%	4,011,121	-37.126%
2025-08-21	1.6100	1.680000	1.61000	1.6500	+1.852%	1,933,110	-36.364%
2025-08-20	1.5800	1.650000	1.58000	1.6200	+1.250%	3,007,591	-35.185%
2025-08-19	1.6300	1.675000	1.57500	1.6000	-3.030%	2,533,579	-34.375%
2025-08-18	1.7200	1.740000	1.63000	1.6500	-2.941%	927,150	-36.364%
2025-08-15	1.5900	1.710000	1.56020	1.7000	+6.918%	1,551,792	-38.235%
2025-08-14	1.6350	1.650000	1.53500	1.5900	-3.636%	1,367,353	-33.962%
2025-08-13	1.5300	1.650000	1.53000	1.6500	+5.096%	2,058,705	-36.364%
2025-08-12	1.5200	1.600000	1.52000	1.5700	+2.614%	1,018,239	-33.121%
2025-08-11	1.5400	1.580000	1.50000	1.5300	-1.290%	1,096,659	-31.373%
2025-08-08	1.5500	1.670000	1.54000	1.5500	-1.274%	3,452,497	-32.258%
2025-08-07	1.5200	1.580000	1.49000	1.5700	+2.614%	4,189,155	-33.121%
2025-08-06	1.5600	1.615000	1.52900	1.5300	-1.290%	12,508,522	-31.373%
2025-08-05	1.6300	1.630000	1.49000	1.5500	-4.321%	4,592,536	-32.258%
2025-08-04	1.5900	1.680000	1.55000	1.6200	+0.935%	5,348,627	-35.185%
2025-08-01	1.6400	1.640000	1.49000	1.6050	-5.030%	2,381,705	-34.579%
2025-07-31	1.6900	1.730000	1.64500	1.6900	-0.588%	2,403,368	-37.870%
2025-07-30	1.6200	1.710000	1.62000	1.7000	+4.294%	7,177,633	-38.235%
2025-07-29	1.5700	1.665000	1.50000	1.6300	+2.516%	2,577,886	-35.583%
2025-07-28	1.6200	1.680000	1.55000	1.5900	-0.625%	2,613,366	-33.962%
2025-07-25	1.5000	1.610000	1.45000	1.6000	+1.911%	3,078,121	-34.375%
2025-07-24	1.3200	1.600000	1.30000	1.5700	+17.164%	7,471,975	-33.121%
2025-07-23	1.3400	1.440000	1.29500	1.3400	+0.752%	7,584,818	-21.642%
2025-07-22	1.2300	1.340000	1.20000	1.3300	+5.556%	3,362,706	-21.053%
2025-07-21	1.3200	1.410000	1.25000	1.2600	-3.077%	2,882,057	-16.667%
2025-07-18	1.4300	1.480000	1.24000	1.3000	-9.722%	4,841,878	-19.231%
2025-07-17	2.0900	2.145000	1.40000	1.4400	-30.769%	8,618,355	-27.083%
2025-07-16	2.2900	2.380000	2.00000	2.0800	-4.147%	25,644,221	-49.519%
2025-07-15	2.2500	2.380000	2.14000	2.1700	-3.125%	10,988,003	-51.613%
2025-07-14	2.2900	2.395000	2.21000	2.2400	-0.444%	8,355,727	-53.125%
2025-07-11	2.2300	2.360000	2.23000	2.2500	+8.173%	6,079,658	-53.333%
2025-07-10	2.0500	2.120000	2.01000	2.0800	0.000%	2,323,680	-49.519%
2025-07-09	2.1900	2.290000	2.02000	2.0800	-7.143%	5,430,939	-49.519%
2025-07-08	2.1400	2.250000	2.07000	2.2400	+6.161%	5,542,003	-53.125%
2025-07-07	2.1700	2.190000	2.03500	2.1100	-2.315%	4,873,523	-50.237%
2025-07-03	2.4100	2.445000	2.13000	2.1600	-1.818%	10,687,668	-51.389%
2025-07-02	2.3100	2.310000	2.18000	2.2000	+1.382%	3,547,122	-52.273%
2025-07-01	2.1400	2.280000	2.03000	2.1700	+5.854%	6,061,919	-51.613%
2025-06-30	1.9700	2.190000	1.97000	2.0500	+5.670%	3,065,391	-48.780%
2025-06-27	1.9300	1.970000	1.87000	1.9400	-0.513%	1,901,444	-45.876%
2025-06-26	1.9600	2.010000	1.87000	1.9500	+1.563%	3,505,329	-46.154%
2025-06-25	1.9600	2.010000	1.83000	1.9200	+6.077%	4,911,892	-45.313%
2025-06-24	1.7000	1.820000	1.69940	1.8100	+7.738%	1,020,373	-41.989%
2025-06-23	1.7580	1.758000	1.62000	1.6800	-4.000%	1,429,396	-37.500%
2025-06-20	1.8400	1.870000	1.75000	1.7500	-3.846%	3,945,972	-40.000%
2025-06-18	1.9000	1.960000	1.80000	1.8200	-4.211%	1,441,203	-42.308%
2025-06-17	1.7200	1.900000	1.72000	1.9000	+7.955%	1,893,306	-44.737%
2025-06-16	1.6200	1.779900	1.62000	1.7600	+11.392%	2,586,008	-40.341%
2025-06-13	1.5800	1.640000	1.57000	1.5800	-0.629%	684,637	-33.544%
2025-06-12	1.6300	1.640000	1.58000	1.5900	-2.454%	689,058	-33.962%
2025-06-11	1.6300	1.690000	1.60500	1.6300	+0.617%	1,376,051	-35.583%
2025-06-10	1.7300	1.730000	1.60000	1.6200	-5.814%	880,254	-35.185%
2025-06-09	1.6500	1.720000	1.61000	1.7200	+4.242%	1,201,795	-38.953%
2025-06-06	1.5900	1.650000	1.59000	1.6500	+3.774%	605,738	-36.364%
2025-06-05	1.7000	1.740000	1.56500	1.5900	-6.471%	1,833,957	-33.962%
2025-06-04	1.5800	1.790000	1.58000	1.7000	+6.918%	2,766,215	-38.235%
2025-06-03	1.5900	1.640000	1.57000	1.5900	-0.313%	677,831	-33.962%
2025-06-02	1.5500	1.620000	1.52000	1.5950	+2.244%	1,215,785	-34.169%
2025-05-30	1.6000	1.600000	1.54000	1.5600	-1.266%	1,125,036	-32.692%
2025-05-29	1.6000	1.630000	1.55000	1.5800	0.000%	840,681	-33.544%
2025-05-28	1.6300	1.679000	1.58000	1.5800	-3.067%	821,383	-33.544%
2025-05-27	1.5300	1.650000	1.51000	1.6300	+7.237%	1,316,857	-35.583%
2025-05-23	1.5700	1.570000	1.49000	1.5200	-4.403%	1,527,865	-30.921%
2025-05-22	1.5900	1.640000	1.56000	1.5900	-0.625%	2,173,769	-33.962%
2025-05-21	1.5700	1.670000	1.55000	1.6000	-0.621%	2,316,381	-34.375%
2025-05-20	1.4800	1.625000	1.42000	1.6100	+7.333%	7,268,208	-34.783%
2025-05-19	1.5600	1.560000	1.49000	1.5000	-5.660%	1,230,219	-30.000%
2025-05-16	1.4800	1.650000	1.48000	1.5900	+6.711%	2,358,955	-33.962%
2025-05-15	1.6000	1.600000	1.49000	1.4900	-8.025%	964,331	-29.530%
2025-05-14	1.7300	1.780000	1.60000	1.6200	-6.897%	1,813,540	-35.185%
2025-05-13	1.8000	1.840000	1.71000	1.7400	-3.333%	3,143,442	-39.655%
2025-05-12	1.8100	1.850000	1.71330	1.8000	+12.500%	5,395,941	-41.667%
2025-05-09	1.4200	1.700000	1.40010	1.6000	+14.286%	5,235,934	-34.375%
2025-05-08	1.5900	1.605000	1.38000	1.4000	-11.950%	2,748,490	-25.000%
2025-05-07	1.5600	1.670000	1.51000	1.5900	+4.605%	8,287,439	-33.962%
2025-05-06	1.3800	1.545000	1.37000	1.5200	+7.042%	3,032,508	-30.921%
2025-05-05	1.4700	1.480000	1.35000	1.4200	-2.069%	2,676,274	-26.056%
2025-05-02	1.3200	1.480000	1.31000	1.4500	+8.209%	3,131,601	-27.586%
2025-05-01	1.2500	1.430000	1.25000	1.3400	+3.077%	2,781,594	-21.642%
2025-04-30	1.1500	1.415000	1.11000	1.3000	+8.333%	11,793,501	-19.231%
2025-04-29	1.2300	1.314800	1.15000	1.2000	+0.840%	4,555,050	-12.500%
2025-04-28	1.1500	1.200000	1.11000	1.1900	+6.250%	1,131,347	-11.765%
2025-04-25	1.0900	1.150000	1.08000	1.1200	+2.752%	952,003	-6.250%
2025-04-24	1.1400	1.180000	1.09000	1.0900	-0.909%	1,516,490	-3.670%
2025-04-23	1.0000	1.210000	1.00000	1.1000	+3.774%	8,654,144	-4.545%
2025-04-22	0.8461	1.120000	0.84610	1.0600	+25.518%	8,737,434	-0.943%
2025-04-21	0.8827	0.920000	0.84000	0.8445	-6.592%	2,738,214	+24.334%
2025-04-17	0.9300	0.980000	0.90000	0.9041	-4.631%	3,651,741	+16.138%
2025-04-16	0.8975	1.000000	0.89500	0.9480	+3.629%	18,266,881	+10.759%
2025-04-15	1.0700	1.080000	0.91480	0.9148	-15.296%	23,060,480	+14.779%
2025-04-14	0.9200	1.120000	0.85000	1.0800	+13.684%	21,767,445	-2.778%
2025-04-11	0.8100	0.970200	0.75750	0.9500	+15.403%	10,116,602	+10.526%
2025-04-10	0.8897	0.920500	0.77120	0.8232	-7.506%	3,203,275	+27.551%
2025-04-09	0.9600	1.050000	0.88000	0.8900	-10.273%	8,812,271	+17.978%
2025-04-08	1.1400	1.200000	0.96010	0.9919	-0.810%	8,473,450	+5.857%
2025-04-07	1.0000	1.040000	0.94000	1.0000	-3.846%	6,897,266	+5.000%
2025-04-04	1.0800	1.150000	1.01500	1.0400	-4.587%	3,905,830	+0.962%
2025-04-03	1.1900	1.205000	1.02000	1.0900	-3.111%	8,100,995	-3.670%
2025-04-02	1.2200	1.270000	1.10000	1.1250	-9.274%	8,699,690	-6.667%
2025-04-01	1.3600	1.385000	1.21000	1.2400	-1.587%	13,009,283	-15.323%
2025-03-31	1.4400	1.495000	1.21000	1.2600	-16.000%	8,013,412	-16.667%
2025-03-28	1.7400	1.750000	1.26000	1.5000	-33.628%	37,332,216	-30.000%
2025-03-27	2.4300	2.519900	2.26000	2.2600	-6.612%	2,076,424	-53.540%
2025-03-26	2.8300	2.940000	2.33000	2.4200	-15.679%	5,548,772	-56.612%
2025-03-25	2.8200	3.070000	2.76000	2.8700	+4.364%	7,142,235	-63.415%
2025-03-24	2.7600	2.990000	2.71000	2.7500	+3.383%	4,020,053	-61.818%
2025-03-21	2.6300	2.725000	2.50000	2.6600	-1.845%	4,969,342	-60.526%
2025-03-20	2.5800	2.855000	2.55000	2.7100	+4.231%	5,719,332	-61.255%
2025-03-19	2.6000	2.630000	2.48000	2.6000	-0.763%	4,468,362	-59.615%
2025-03-18	2.6500	2.730000	2.46000	2.6200	-0.758%	4,183,189	-59.924%

.dark-mode .Zb5qcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zb5qcT{ 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