Dark

ECXWW
ECARX Holdings Inc. Warrants
stock NASDAQ Warrant

At Close

Aug 5, 2026

0.0434USD-13.026%(-0.0065)2,000

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.043400	0.043400	0.043400	0.043400	-13.026%	2,000	0.000%
2026-08-04	0.040400	0.049900	0.037000	0.049900	0.000%	2,933	-13.026%
2026-07-30	0.040400	0.049900	0.040400	0.049900	-1.188%	632	-13.026%
2026-07-23	0.044400	0.050500	0.044400	0.050500	+36.119%	1,500	-14.059%
2026-07-21	0.037110	0.037300	0.037100	0.037100	-7.018%	19,173	+16.981%
2026-07-20	0.040400	0.040400	0.036900	0.039900	-13.168%	25,478	+8.772%
2026-07-15	0.045951	0.045951	0.045951	0.045951	+0.111%	250	-5.552%
2026-07-07	0.045900	0.045900	0.045900	0.045900	-8.016%	20,071	-5.447%
2026-07-06	0.039900	0.049900	0.039900	0.049900	+24.750%	25,962	-13.026%
2026-06-25	0.051000	0.053000	0.040000	0.040000	-1.235%	913	+8.500%
2026-06-23	0.041000	0.050300	0.040100	0.040500	-19.483%	25,844	+7.160%
2026-06-22	0.041900	0.050300	0.041900	0.050300	-9.695%	15,442	-13.718%
2026-06-18	0.040400	0.055700	0.040400	0.055700	+6.705%	1,042	-22.083%
2026-06-16	0.050500	0.052200	0.039900	0.052200	-5.776%	82,649	-16.858%
2026-06-10	0.039900	0.055400	0.039900	0.055400	+38.500%	1,600	-21.661%
2026-06-03	0.039900	0.040000	0.039900	0.040000	+0.251%	7,408	+8.500%
2026-05-29	0.047900	0.047900	0.039900	0.039900	0.000%	8,261	+8.772%
2026-05-28	0.056000	0.056000	0.039900	0.039900	0.000%	200	+8.772%
2026-05-27	0.047900	0.047900	0.039900	0.039900	+5.836%	824	+8.772%
2026-05-22	0.040500	0.042450	0.037700	0.037700	-24.600%	6,254	+15.119%
2026-05-14	0.050000	0.050000	0.050000	0.050000	-0.990%	2,100	-13.200%
2026-05-12	0.042000	0.050500	0.042000	0.050500	0.000%	505	-14.059%
2026-05-05	0.040400	0.056800	0.037500	0.050500	+1.000%	1,872	-14.059%
2026-05-04	0.050000	0.050000	0.050000	0.050000	-8.925%	360	-13.200%
2026-04-29	0.054900	0.054900	0.054900	0.054900	-3.684%	101	-20.947%
2026-04-27	0.040100	0.057000	0.037000	0.057000	+0.352%	14,605	-23.860%
2026-04-24	0.040100	0.056800	0.040100	0.056800	-0.176%	2,606	-23.592%
2026-04-23	0.056900	0.056900	0.056900	0.056900	0.000%	200	-23.726%
2026-04-22	0.048500	0.056900	0.040100	0.056900	+0.353%	751	-23.726%
2026-04-21	0.040100	0.056800	0.040000	0.056700	-0.351%	16,149	-23.457%
2026-04-13	0.056900	0.056900	0.056900	0.056900	0.000%	2,734	-23.726%
2026-04-08	0.050000	0.056900	0.044400	0.056900	+25.330%	7,214	-23.726%
2026-04-07	0.044900	0.045500	0.044400	0.045400	+0.889%	829	-4.405%
2026-04-01	0.057400	0.057400	0.045000	0.045000	-13.462%	62,613	-3.556%
2026-03-30	0.052100	0.052100	0.052000	0.052000	-0.952%	65,100	-16.538%
2026-03-25	0.054700	0.054700	0.052500	0.052500	-11.017%	1,290	-17.333%
2026-03-19	0.059000	0.060000	0.054900	0.059000	-0.673%	135,171	-26.441%
2026-03-18	0.059400	0.065000	0.040300	0.059400	-4.502%	267,708	-26.936%
2026-03-17	0.059300	0.062200	0.052700	0.062200	+3.840%	13,928	-30.225%
2026-03-16	0.062400	0.062401	0.052300	0.059900	-3.231%	21,763	-27.546%
2026-03-13	0.062000	0.062000	0.061900	0.061900	-4.622%	2,039	-29.887%
2026-03-12	0.052300	0.067500	0.051100	0.064900	+8.167%	43,076	-33.128%
2026-03-11	0.065500	0.065600	0.056900	0.060000	-0.166%	30,631	-27.667%
2026-03-10	0.058700	0.074700	0.054900	0.060100	-7.396%	372,609	-27.787%
2026-03-09	0.050700	0.065000	0.050700	0.064900	+0.154%	30,502	-33.128%
2026-03-06	0.064800	0.064800	0.064800	0.064800	+2.857%	1,125	-33.025%
2026-03-02	0.060000	0.063000	0.060000	0.063000	+5.000%	103,950	-31.111%
2026-02-27	0.050800	0.060000	0.050800	0.060000	-7.550%	1,200	-27.667%
2026-02-26	0.060000	0.064900	0.060000	0.064900	+8.167%	108,170	-33.128%
2026-02-24	0.060000	0.063000	0.043300	0.060000	0.000%	136,241	-27.667%
2026-02-19	0.052100	0.060000	0.041200	0.060000	-6.250%	76,492	-27.667%
2026-02-17	0.052582	0.064000	0.050600	0.064000	-1.538%	1,200	-32.188%
2026-02-12	0.060000	0.065000	0.050700	0.065000	-4.692%	77,179	-33.231%
2026-02-11	0.068300	0.068300	0.068200	0.068200	-1.159%	500	-36.364%
2026-02-10	0.055000	0.069000	0.050600	0.069000	+4.545%	4,533	-37.101%
2026-02-04	0.055500	0.066000	0.055500	0.066000	+10.000%	4,317	-34.242%
2026-02-03	0.060000	0.060000	0.060000	0.060000	-1.478%	23,400	-27.667%
2026-02-02	0.059000	0.061000	0.059000	0.060900	-6.595%	2,700	-28.736%
2026-01-29	0.050200	0.065200	0.050200	0.065200	+29.622%	500	-33.436%
2026-01-28	0.065000	0.070400	0.050300	0.050300	+0.399%	8,700	-13.718%
2026-01-27	0.069900	0.074700	0.050100	0.050100	-28.429%	18,900	-13.373%
2026-01-23	0.065000	0.074700	0.065000	0.070000	-1.961%	21,478	-38.000%
2026-01-21	0.069700	0.080000	0.065000	0.071400	+2.439%	32,840	-39.216%
2026-01-20	0.065000	0.070700	0.065000	0.069700	+8.062%	1,703	-37.733%
2026-01-15	0.055500	0.070000	0.055500	0.064500	+29.000%	17,829	-32.713%
2026-01-13	0.045000	0.050000	0.045000	0.050000	-9.091%	600	-13.200%
2026-01-12	0.044000	0.055300	0.044000	0.055000	+11.789%	19,613	-21.091%
2026-01-07	0.040400	0.049200	0.040400	0.049200	+9.091%	2,600	-11.789%
2025-12-31	0.045100	0.054900	0.045100	0.045100	-18.000%	10,400	-3.769%
2025-12-29	0.040300	0.062500	0.036900	0.055000	-13.928%	95,853	-21.091%
2025-12-22	0.043101	0.064600	0.036800	0.063900	-1.541%	16,316	-32.081%
2025-12-18	0.040800	0.064900	0.040800	0.064900	-2.553%	5,494	-33.128%
2025-12-17	0.050300	0.066600	0.050300	0.066600	+2.778%	13,800	-34.835%
2025-12-16	0.051701	0.065000	0.049900	0.064800	-0.308%	18,150	-33.025%
2025-12-15	0.040200	0.065000	0.040200	0.065000	+13.636%	3,000	-33.231%
2025-12-12	0.040100	0.066600	0.036500	0.057200	+27.111%	183,794	-24.126%
2025-12-11	0.045000	0.045000	0.040200	0.045000	-1.099%	122,757	-3.556%
2025-12-10	0.050000	0.050100	0.039100	0.045500	-9.722%	375,183	-4.615%
2025-12-09	0.050400	0.050400	0.050400	0.050400	+0.800%	100,000	-13.889%
2025-12-08	0.050000	0.050000	0.050000	0.050000	-2.534%	3,614	-13.200%
2025-12-05	0.062000	0.067000	0.051300	0.051300	-21.077%	58,833	-15.400%
2025-12-04	0.060000	0.065000	0.060000	0.065000	0.000%	3,958	-33.231%
2025-12-03	0.060000	0.065800	0.055250	0.065000	-0.154%	115,201	-33.231%
2025-12-02	0.050500	0.065100	0.050100	0.065100	+8.500%	9,950	-33.333%
2025-12-01	0.060000	0.060000	0.060000	0.060000	0.000%	341	-27.667%
2025-11-25	0.067100	0.074900	0.060000	0.060000	-18.919%	19,278	-27.667%
2025-11-24	0.074000	0.074000	0.074000	0.074000	-1.202%	128,800	-41.351%
2025-11-20	0.074900	0.074900	0.074900	0.074900	+7.153%	100	-42.056%
2025-11-19	0.069500	0.074900	0.060100	0.069900	-12.075%	24,564	-37.911%
2025-11-17	0.073300	0.087000	0.050100	0.079500	-11.667%	208,818	-45.409%
2025-11-13	0.085000	0.090000	0.071500	0.090000	+2.273%	12,468	-51.778%
2025-11-12	0.080000	0.088000	0.080000	0.088000	+0.114%	2,123	-50.682%
2025-11-11	0.075500	0.087900	0.075000	0.087900	-0.114%	3,496	-50.626%
2025-11-10	0.071200	0.088000	0.071200	0.088000	+10.138%	4,100	-50.682%
2025-11-07	0.079900	0.079900	0.079900	0.079900	-11.222%	225	-45.682%
2025-11-06	0.072500	0.090000	0.070000	0.090000	+12.360%	6,900	-51.778%
2025-11-04	0.090000	0.090000	0.080000	0.080100	-10.403%	3,877	-45.818%
2025-11-03	0.094900	0.095000	0.089400	0.089400	+23.140%	57,924	-51.454%
2025-10-31	0.070000	0.095000	0.069900	0.072600	-9.589%	82,811	-40.220%
2025-10-28	0.075100	0.084899	0.074900	0.080300	+10.759%	3,434	-45.953%
2025-10-27	0.084900	0.084900	0.072500	0.072500	-14.605%	2,605	-40.138%
2025-10-24	0.080000	0.085000	0.079990	0.084900	+3.097%	6,370	-48.881%
2025-10-23	0.082350	0.082350	0.082350	0.082350	-8.500%	12,000	-47.298%
2025-10-22	0.079900	0.090000	0.076199	0.090000	+12.500%	11,438	-51.778%
2025-10-21	0.070200	0.080000	0.069700	0.080000	+13.960%	35,500	-45.750%
2025-10-20	0.068300	0.070200	0.068300	0.070200	+14.146%	3,100	-38.177%
2025-10-17	0.061400	0.061500	0.061400	0.061500	+2.500%	7,829	-29.431%
2025-10-16	0.060600	0.061600	0.060000	0.060000	-14.286%	73,154	-27.667%
2025-10-15	0.085000	0.085000	0.064400	0.070000	+6.545%	7,476	-38.000%
2025-10-14	0.086200	0.089900	0.065700	0.065700	-25.341%	10,728	-33.942%
2025-10-09	0.072600	0.088000	0.072600	0.088000	+9.863%	7,109	-50.682%
2025-10-08	0.077600	0.089000	0.077600	0.080100	+3.222%	89,020	-45.818%
2025-10-07	0.076900	0.080000	0.075400	0.077600	+0.910%	7,735	-44.072%
2025-10-06	0.077700	0.077700	0.076900	0.076900	+2.533%	1,155	-43.563%
2025-10-03	0.064700	0.075000	0.064600	0.075000	+25.209%	79,992	-42.133%
2025-10-01	0.059900	0.065000	0.059900	0.059900	-0.167%	2,531	-27.546%
2025-09-30	0.052100	0.070000	0.051600	0.060000	-1.233%	2,541	-27.667%
2025-09-29	0.051900	0.069000	0.051900	0.060749	-20.900%	1,340	-28.558%
2025-09-26	0.048000	0.076800	0.048000	0.076800	+9.714%	2,275	-43.490%
2025-09-25	0.060800	0.070000	0.060800	0.070000	+38.067%	24,470	-38.000%
2025-09-24	0.054000	0.054000	0.049700	0.050700	-2.500%	34,054	-14.398%
2025-09-22	0.060400	0.069700	0.051600	0.052000	-5.455%	1,395	-16.538%
2025-09-19	0.055100	0.055100	0.055000	0.055000	-15.385%	28,000	-21.091%
2025-09-18	0.050000	0.065000	0.050000	0.065000	+7.261%	48,010	-33.231%
2025-09-17	0.070000	0.075000	0.060300	0.060600	-19.200%	26,854	-28.383%
2025-09-16	0.065500	0.075000	0.065500	0.075000	+4.167%	39,820	-42.133%
2025-09-12	0.062900	0.072000	0.062900	0.072000	-3.743%	1,032	-39.722%
2025-09-11	0.050100	0.074800	0.050000	0.074800	-0.134%	13,215	-41.979%
2025-09-10	0.060100	0.074900	0.050100	0.074900	+7.000%	12,060	-42.056%
2025-09-08	0.070000	0.070000	0.070000	0.070000	-6.416%	104	-38.000%
2025-09-04	0.074799	0.074799	0.074799	0.074799	+7.162%	100	-41.978%
2025-09-02	0.069799	0.069800	0.060000	0.069800	-0.143%	22,775	-37.822%
2025-08-29	0.060100	0.070000	0.060000	0.069900	0.000%	20,500	-37.911%
2025-08-27	0.070000	0.070100	0.069900	0.069900	-0.143%	1,068	-37.911%
2025-08-25	0.071500	0.071700	0.067500	0.070000	-2.778%	11,343	-38.000%
2025-08-21	0.060000	0.075000	0.055400	0.072000	+10.940%	54,606	-39.722%
2025-08-18	0.064900	0.064900	0.064900	0.064900	0.000%	100	-33.128%
2025-08-15	0.064900	0.064900	0.064799	0.064900	+8.167%	6,942	-33.128%
2025-08-13	0.070000	0.070000	0.059998	0.060000	-0.826%	34,853	-27.667%
2025-08-11	0.060500	0.060500	0.060500	0.060500	-19.441%	100	-28.264%
2025-08-06	0.057935	0.076800	0.057935	0.075100	-2.214%	22,635	-42.210%
2025-08-05	0.074800	0.076800	0.074800	0.076800	+3.924%	2,292	-43.490%
2025-08-01	0.074000	0.074000	0.065000	0.073900	-6.456%	4,002	-41.272%
2025-07-31	0.068399	0.088800	0.068399	0.079000	+13.669%	13,394	-45.063%
2025-07-30	0.060300	0.069600	0.060300	0.069500	-0.714%	3,166	-37.554%
2025-07-29	0.059800	0.076000	0.058049	0.070000	+16.861%	145,063	-38.000%
2025-07-28	0.055600	0.064800	0.055600	0.059900	-0.168%	19,966	-27.546%
2025-07-25	0.070900	0.070900	0.060001	0.060001	-15.492%	2,705	-27.668%
2025-07-24	0.069000	0.071000	0.064800	0.071000	-2.069%	9,703	-38.873%
2025-07-23	0.072500	0.074000	0.066500	0.072500	+20.033%	12,993	-40.138%
2025-07-21	0.072400	0.072400	0.057800	0.060400	-7.077%	27,851	-28.146%
2025-07-18	0.075000	0.075000	0.048100	0.065000	-18.750%	107,694	-33.231%
2025-07-16	0.090000	0.096800	0.036100	0.080000	0.000%	78,176	-45.750%
2025-07-15	0.071099	0.090000	0.071099	0.080000	+9.739%	15,329	-45.750%
2025-07-11	0.060400	0.072900	0.060300	0.072900	-8.875%	15,759	-40.466%
2025-07-09	0.080000	0.080000	0.080000	0.080000	+6.667%	4,298	-45.750%
2025-07-07	0.073900	0.075000	0.073900	0.075000	0.000%	14,585	-42.133%
2025-07-03	0.075000	0.075000	0.075000	0.075000	-6.015%	502	-42.133%
2025-07-02	0.079800	0.079800	0.079800	0.079800	-0.250%	245	-45.614%
2025-07-01	0.059400	0.080000	0.059400	0.080000	+34.907%	85,443	-45.750%
2025-06-30	0.059300	0.059300	0.059300	0.059300	+5.507%	126	-26.813%
2025-06-27	0.054300	0.058300	0.054300	0.056205	+2.191%	25,364	-22.783%
2025-06-26	0.055000	0.055000	0.055000	0.055000	+7.843%	217	-21.091%
2025-06-25	0.045200	0.055000	0.041100	0.051000	+13.333%	24,835	-14.902%
2025-06-24	0.045000	0.045000	0.045000	0.045000	-18.330%	12,500	-3.556%
2025-06-20	0.051200	0.059500	0.050000	0.055100	-8.013%	11,389	-21.234%
2025-06-17	0.055000	0.059900	0.055000	0.059900	-0.992%	1,273	-27.546%
2025-06-16	0.063000	0.063000	0.060500	0.060500	-3.816%	2,776	-28.264%
2025-06-12	0.060200	0.062900	0.060200	0.062900	+0.159%	2,103	-31.002%
2025-06-11	0.061500	0.062800	0.060100	0.062800	-0.317%	1,738	-30.892%
2025-06-10	0.063000	0.063000	0.060000	0.063000	+0.318%	25,519	-31.111%
2025-06-09	0.062800	0.062800	0.062800	0.062800	+23.622%	400	-30.892%
2025-06-06	0.050800	0.050800	0.050800	0.050800	-25.184%	2,000	-14.567%
2025-06-04	0.067900	0.067900	0.067900	0.067900	-1.451%	972	-36.082%
2025-06-03	0.068800	0.068900	0.050100	0.068900	+14.833%	3,300	-37.010%
2025-06-02	0.056700	0.079200	0.040200	0.060000	-24.242%	316,120	-27.667%
2025-05-27	0.086300	0.086300	0.079200	0.079200	+0.509%	3,757	-45.202%
2025-05-23	0.078799	0.078799	0.078799	0.078799	-1.248%	200	-44.923%
2025-05-22	0.070000	0.086500	0.070000	0.079795	+12.387%	1,795	-45.611%
2025-05-21	0.060400	0.071000	0.056400	0.071000	-10.013%	106,569	-38.873%
2025-05-19	0.078900	0.078900	0.078900	0.078900	-1.252%	331	-44.994%
2025-05-16	0.079900	0.079900	0.079900	0.079900	0.000%	200	-45.682%
2025-05-15	0.080000	0.084899	0.056400	0.079900	+11.748%	40,900	-45.682%
2025-05-14	0.074500	0.086900	0.062100	0.071500	-2.787%	18,202	-39.301%
2025-05-13	0.074800	0.086900	0.060100	0.073550	+4.922%	22,513	-40.993%
2025-05-12	0.086000	0.087000	0.070000	0.070100	-12.265%	28,020	-38.088%
2025-05-09	0.079900	0.079900	0.060800	0.079900	+31.848%	4,908	-45.682%
2025-05-08	0.060501	0.083800	0.060501	0.060600	-24.250%	69,386	-28.383%
2025-05-07	0.080000	0.080000	0.080000	0.080000	0.000%	5,310	-45.750%
2025-05-06	0.062500	0.080000	0.055201	0.080000	+14.286%	21,463	-45.750%
2025-05-05	0.065000	0.070000	0.050000	0.070000	+0.143%	14,733	-38.000%
2025-05-02	0.062000	0.069900	0.062000	0.069900	+12.742%	18,686	-37.911%
2025-05-01	0.050100	0.069800	0.050100	0.062000	+23.752%	21,772	-30.000%
2025-04-30	0.050100	0.077024	0.032000	0.050100	-22.923%	163,677	-13.373%
2025-04-29	0.054900	0.076000	0.054890	0.065000	+29.741%	96,330	-33.231%
2025-04-28	0.041000	0.070000	0.041000	0.050100	+22.195%	255,522	-13.373%
2025-04-25	0.045000	0.045000	0.040999	0.041000	-3.869%	298,480	+5.854%
2025-04-24	0.048000	0.058000	0.042650	0.042650	-14.357%	238,791	+1.758%
2025-04-23	0.042549	0.049800	0.037000	0.049800	+8.734%	236,289	-12.851%
2025-04-22	0.042000	0.052500	0.038800	0.045800	+7.383%	210,347	-5.240%
2025-04-21	0.040000	0.047500	0.037800	0.042651	-10.397%	8,100	+1.756%
2025-04-16	0.037000	0.050050	0.037000	0.047600	+27.957%	216,671	-8.824%
2025-04-15	0.036300	0.047400	0.031600	0.037200	-7.000%	214,251	+16.667%
2025-04-14	0.029300	0.040000	0.029300	0.040000	+40.351%	249,318	+8.500%
2025-04-11	0.031100	0.040000	0.027400	0.028500	-36.667%	229,601	+52.281%
2025-04-10	0.040000	0.045000	0.030000	0.045000	-7.216%	249,833	-3.556%
2025-04-08	0.039800	0.049000	0.028498	0.048500	-3.000%	373,701	-10.515%
2025-04-07	0.026000	0.050000	0.026000	0.050000	-0.990%	220,073	-13.200%
2025-04-04	0.044100	0.050500	0.021990	0.050500	-0.589%	387,718	-14.059%
2025-04-03	0.054590	0.057300	0.044100	0.050799	+1.598%	5,950	-14.565%
2025-04-01	0.059999	0.059999	0.050000	0.050000	-16.667%	1,100	-13.200%
2025-03-31	0.066200	0.066500	0.045000	0.060000	-22.481%	187,742	-27.667%
2025-03-28	0.080100	0.090000	0.066000	0.077400	-18.953%	307,159	-43.928%
2025-03-27	0.090000	0.099900	0.086700	0.095500	-1.597%	198,000	-54.555%
2025-03-26	0.090000	0.110000	0.086916	0.097050	-10.388%	47,954	-55.281%
2025-03-25	0.090000	0.108300	0.082000	0.108300	+3.143%	51,388	-59.926%
2025-03-24	0.090000	0.110000	0.090000	0.105000	+6.061%	166,583	-58.667%
2025-03-20	0.090000	0.099000	0.082700	0.099000	+4.430%	41,288	-56.162%
2025-03-19	0.090000	0.099000	0.082000	0.094800	+5.333%	151,071	-54.219%
2025-03-18	0.090000	0.100000	0.090000	0.090000	-9.274%	99,727	-51.778%
2025-03-17	0.086000	0.102500	0.073400	0.099200	+10.222%	275,403	-56.250%
2025-03-14	0.096500	0.099000	0.090000	0.090000	-6.736%	9,246	-51.778%
2025-03-13	0.089000	0.100000	0.070700	0.096500	-2.328%	109,302	-55.026%
2025-03-12	0.052500	0.100000	0.052500	0.098800	+50.610%	184,413	-56.073%
2025-03-11	0.100000	0.110000	0.036300	0.065600	-26.375%	586,608	-33.841%
2025-03-10	0.068900	0.089100	0.050500	0.089100	-0.890%	5,604	-51.291%
2025-03-07	0.087049	0.089900	0.084100	0.089900	+4.535%	3,580	-51.724%
2025-03-06	0.097400	0.097799	0.086000	0.086000	-4.443%	45,698	-49.535%
2025-03-05	0.088800	0.090000	0.078000	0.089999	+8.694%	23,609	-51.777%
2025-03-04	0.079400	0.088800	0.070400	0.082800	+3.500%	27,388	-47.585%
2025-02-28	0.081000	0.089900	0.080000	0.080000	-14.439%	22,727	-45.750%
2025-02-27	0.084000	0.094400	0.070000	0.093500	+11.310%	192,841	-53.583%
2025-02-26	0.079000	0.085000	0.075000	0.084000	+5.000%	65,887	-48.333%
2025-02-21	0.068001	0.080000	0.067999	0.080000	+0.125%	1,291	-45.750%
2025-02-20	0.065000	0.080000	0.065000	0.079900	0.000%	929	-45.682%
2025-02-19	0.072500	0.080000	0.072500	0.079900	-0.125%	992	-45.682%
2025-02-18	0.060000	0.087500	0.059900	0.080000	+10.421%	108,326	-45.750%
2025-02-14	0.054200	0.079501	0.050800	0.072450	+61.359%	211,645	-40.097%
2025-02-13	0.053500	0.064800	0.044900	0.044900	-2.603%	342,505	-3.341%
2025-02-12	0.049800	0.051001	0.035500	0.046100	-4.555%	27,691	-5.857%
2025-02-11	0.035000	0.050000	0.034900	0.048300	+38.000%	16,782	-10.145%
2025-02-10	0.026400	0.039600	0.025900	0.035000	-10.256%	6,233	+24.000%
2025-02-07	0.037300	0.039000	0.029000	0.039000	-2.500%	21,636	+11.282%
2025-02-06	0.040400	0.040400	0.039900	0.040000	-17.355%	19,451	+8.500%
2025-02-04	0.053200	0.059900	0.046400	0.048400	-13.571%	98,557	-10.331%
2025-01-30	0.050000	0.056000	0.048200	0.056000	+13.239%	38,388	-22.500%
2025-01-29	0.040300	0.049453	0.040000	0.049453	+23.633%	9,000	-12.240%
2025-01-27	0.040400	0.040500	0.040000	0.040000	-20.000%	2,406	+8.500%
2025-01-24	0.049500	0.050000	0.045000	0.050000	-16.667%	2,690	-13.200%
2025-01-23	0.050000	0.060000	0.040200	0.060000	+21.212%	26,650	-27.667%
2025-01-17	0.043000	0.049600	0.037300	0.049500	+5.544%	31,906	-12.323%
2025-01-16	0.039400	0.050000	0.036000	0.046900	+17.250%	30,031	-7.463%
2025-01-15	0.040000	0.040000	0.040000	0.040000	-4.762%	101	+8.500%
2025-01-14	0.050000	0.050500	0.037000	0.042000	+4.738%	158,732	+3.333%
2025-01-10	0.051700	0.059900	0.033300	0.040100	-2.195%	903,111	+8.229%
2025-01-08	0.050000	0.059300	0.040000	0.041000	-31.322%	56,905	+5.854%
2025-01-07	0.050000	0.059699	0.050000	0.059699	-0.502%	22,501	-27.302%
2025-01-06	0.040000	0.060000	0.035000	0.060000	+21.212%	101,175	-27.667%
2025-01-03	0.060000	0.060000	0.045100	0.049500	+9.756%	87,814	-12.323%
2025-01-02	0.050000	0.069800	0.041000	0.045100	-9.800%	98,383	-3.769%
2024-12-31	0.060000	0.065400	0.040000	0.050000	0.000%	74,561	-13.200%
2024-12-30	0.070700	0.070700	0.045000	0.050000	-9.091%	47,715	-13.200%
2024-12-27	0.055500	0.070000	0.033000	0.055000	+69.753%	866,325	-21.091%
2024-12-26	0.031000	0.045000	0.030000	0.032400	+4.516%	28,462	+33.951%
2024-12-24	0.030000	0.040000	0.030000	0.031000	-18.421%	32,242	+40.000%
2024-12-23	0.039900	0.039900	0.029000	0.038000	-2.062%	27,992	+14.211%
2024-12-20	0.029700	0.040000	0.020000	0.038800	+29.333%	95,087	+11.856%
2024-12-19	0.020200	0.030000	0.018800	0.030000	+35.135%	42,632	+44.667%
2024-12-18	0.022200	0.022200	0.020300	0.022200	+0.909%	16,053	+95.495%
2024-12-16	0.024400	0.034700	0.022000	0.022000	-9.836%	9,055	+97.273%
2024-12-13	0.024400	0.024400	0.024400	0.024400	-6.154%	4,974	+77.869%
2024-12-12	0.026000	0.026000	0.026000	0.026000	0.000%	23,286	+66.923%
2024-12-11	0.026000	0.029000	0.026000	0.026000	-2.256%	24,798	+66.923%
2024-12-09	0.023000	0.029000	0.023000	0.026600	-11.333%	8,433	+63.158%
2024-12-05	0.026600	0.032900	0.026600	0.030000	+20.000%	457,256	+44.667%
2024-12-04	0.024417	0.025000	0.024000	0.025000	+24.372%	25,600	+73.600%
2024-12-03	0.020000	0.022400	0.020000	0.020101	+23.319%	10,531	+115.910%
2024-12-02	0.020000	0.020000	0.016100	0.016300	-34.538%	2,621,387	+166.258%
2024-11-29	0.015900	0.024900	0.015900	0.024900	+21.463%	6,122	+74.297%
2024-11-27	0.026600	0.026600	0.015700	0.020500	-17.671%	233,413	+111.707%
2024-11-20	0.024600	0.024900	0.024600	0.024900	+0.403%	1,000	+74.297%
2024-11-13	0.024800	0.024800	0.024800	0.024800	+24.062%	100	+75.000%
2024-11-06	0.017749	0.020000	0.017749	0.019990	+13.580%	20,590	+117.109%
2024-11-04	0.016000	0.018800	0.016000	0.017600	-12.871%	15,010	+146.591%
2024-10-29	0.020200	0.020200	0.020200	0.020200	+30.323%	188	+114.851%
2024-10-28	0.015600	0.015600	0.015500	0.015500	-32.018%	1,000	+180.000%
2024-10-17	0.014000	0.022800	0.014000	0.022800	+0.441%	450	+90.351%
2024-10-16	0.019900	0.023300	0.019800	0.022700	+4.128%	5,878	+91.189%
2024-10-15	0.015000	0.024800	0.015000	0.021800	-12.097%	2,256	+99.083%
2024-10-14	0.015500	0.024800	0.015500	0.024800	-0.402%	448	+75.000%
2024-10-10	0.018693	0.024900	0.018693	0.024900	+15.814%	210	+74.297%
2024-10-09	0.024600	0.024800	0.020200	0.021500	+6.436%	4,400	+101.860%
2024-10-01	0.018100	0.020200	0.014800	0.020200	-5.164%	20,667	+114.851%
2024-09-30	0.017700	0.021300	0.016000	0.021300	+0.472%	11,750	+103.756%
2024-09-26	0.015000	0.021200	0.015000	0.021200	+7.071%	5,153	+104.717%
2024-09-25	0.019800	0.019800	0.019800	0.019800	+81.651%	1,100	+119.192%
2024-09-24	0.012800	0.014900	0.010500	0.010900	-16.154%	80,234	+298.165%
2024-09-23	0.013000	0.013000	0.013000	0.013000	-13.333%	7,604	+233.846%
2024-09-20	0.015000	0.015000	0.015000	0.015000	0.000%	186	+189.333%
2024-09-17	0.015000	0.015000	0.015000	0.015000	-23.077%	110	+189.333%
2024-09-11	0.012500	0.019500	0.012500	0.019500	-2.010%	300	+122.564%
2024-09-05	0.020000	0.020000	0.015700	0.019900	+18.452%	2,500	+118.090%
2024-09-04	0.019900	0.019900	0.016800	0.016800	+7.692%	200	+158.333%
2024-09-03	0.012101	0.015600	0.010601	0.015600	-22.000%	3,735	+178.205%
2024-08-30	0.020000	0.020000	0.012900	0.020000	+22.699%	3,711	+117.000%
2024-08-29	0.019000	0.019000	0.016300	0.016300	-14.211%	200	+166.258%
2024-08-28	0.020000	0.020000	0.017500	0.019000	+3.825%	2,315	+128.421%
2024-08-26	0.020000	0.020300	0.010000	0.018300	-8.955%	206,356	+137.158%
2024-08-23	0.020200	0.020300	0.020100	0.020100	-0.495%	7,149	+115.920%
2024-08-22	0.020100	0.020300	0.020100	0.020200	-24.907%	6,275	+114.851%
2024-08-19	0.026799	0.026900	0.026799	0.026900	0.000%	1,101	+61.338%
2024-08-15	0.026900	0.026900	0.026900	0.026900	-6.597%	1,364	+61.338%
2024-08-13	0.020200	0.028800	0.020200	0.028800	-9.718%	5,261	+50.694%
2024-08-12	0.031500	0.031900	0.031500	0.031900	+17.712%	4,138	+36.050%
2024-08-09	0.027201	0.030300	0.027100	0.027100	-14.241%	2,200	+60.148%
2024-08-02	0.031600	0.031600	0.031600	0.031600	+5.333%	303	+37.342%
2024-08-01	0.030000	0.030000	0.030000	0.030000	+25.000%	167	+44.667%
2024-07-31	0.023000	0.024000	0.020100	0.024000	0.000%	5,636	+80.833%
2024-07-29	0.020000	0.024000	0.020000	0.024000	-20.000%	2,701	+80.833%
2024-07-25	0.029700	0.030000	0.029700	0.030000	-4.762%	1,020	+44.667%
2024-07-23	0.031600	0.031900	0.031500	0.031500	+21.154%	3,904	+37.778%
2024-07-22	0.020000	0.026000	0.020000	0.026000	+30.000%	17,532	+66.923%
2024-07-19	0.020300	0.026300	0.018100	0.020000	-1.478%	24,656	+117.000%
2024-07-18	0.026400	0.026400	0.020300	0.020300	-22.222%	10,552	+113.793%
2024-07-17	0.028000	0.032000	0.026100	0.026100	-23.235%	870	+66.284%
2024-07-16	0.034000	0.034000	0.034000	0.034000	+6.250%	794	+27.647%
2024-07-15	0.020300	0.032000	0.020100	0.032000	0.000%	1,106	+35.625%
2024-07-12	0.028800	0.032000	0.026000	0.032000	0.000%	1,500	+35.625%
2024-07-11	0.028000	0.032000	0.025399	0.032000	-5.882%	7,810	+35.625%
2024-07-10	0.034000	0.034000	0.034000	0.034000	+20.567%	100	+27.647%
2024-07-08	0.033900	0.033900	0.028200	0.028200	-6.000%	1,300	+53.901%
2024-07-03	0.032200	0.032300	0.030000	0.030000	-6.250%	6,939	+44.667%
2024-07-02	0.033900	0.033900	0.030000	0.032000	-6.158%	11,379	+35.625%
2024-06-28	0.028200	0.034100	0.028200	0.034100	+6.596%	2,072	+27.273%
2024-06-27	0.031990	0.031990	0.031990	0.031990	+5.578%	3,197	+35.667%
2024-06-26	0.032301	0.032301	0.024000	0.030300	+12.639%	17,498	+43.234%
2024-06-25	0.026800	0.027000	0.026800	0.026900	-0.370%	1,290	+61.338%
2024-06-21	0.020000	0.034700	0.020000	0.027000	+0.372%	2,604	+60.741%
2024-06-18	0.020000	0.034700	0.020000	0.026900	-19.219%	312	+61.338%
2024-06-13	0.029800	0.033300	0.029500	0.033300	+11.782%	9,951	+30.330%
2024-06-07	0.020000	0.029790	0.018900	0.029790	+3.798%	61,400	+45.686%
2024-06-06	0.029000	0.029000	0.028700	0.028700	-0.347%	7,197	+51.220%
2024-06-05	0.029000	0.029000	0.028800	0.028800	+11.197%	2,643	+50.694%
2024-06-04	0.020000	0.030000	0.020000	0.025900	+35.602%	11,008	+67.568%
2024-06-03	0.019100	0.019100	0.019100	0.019100	-5.446%	1,000	+127.225%
2024-05-20	0.020200	0.020200	0.020200	0.020200	0.000%	5,125	+114.851%
2024-05-17	0.020200	0.020200	0.020200	0.020200	0.000%	463	+114.851%
2024-05-15	0.020200	0.020200	0.020200	0.020200	0.000%	1,382	+114.851%
2024-05-13	0.020200	0.020200	0.020200	0.020200	-19.841%	100	+114.851%
2024-05-10	0.020100	0.027101	0.020100	0.025200	+26.000%	12,158	+72.222%
2024-05-07	0.020000	0.020000	0.020000	0.020000	0.000%	30,330	+117.000%
2024-05-03	0.020100	0.020100	0.020000	0.020000	0.000%	12,949	+117.000%
2024-04-30	0.020100	0.020100	0.017500	0.020000	-0.498%	20,666	+117.000%
2024-04-23	0.020100	0.020100	0.020100	0.020100	-0.495%	400	+115.920%
2024-04-18	0.020100	0.020200	0.020100	0.020200	-1.463%	1,200	+114.851%
2024-04-16	0.020300	0.020500	0.020300	0.020500	+1.990%	18,522	+111.707%
2024-04-11	0.030000	0.030100	0.020100	0.020100	-33.000%	21,108	+115.920%
2024-04-10	0.030100	0.030100	0.030000	0.030000	-18.919%	8,379	+44.667%
2024-04-05	0.030000	0.043000	0.030000	0.037000	-5.191%	25,562	+17.297%
2024-04-02	0.040001	0.040001	0.030000	0.039026	+29.650%	5,675	+11.208%
2024-04-01	0.030000	0.033200	0.030000	0.030101	+0.337%	56,501	+44.181%
2024-03-28	0.030901	0.030901	0.030000	0.030000	-21.671%	1,894	+44.667%
2024-03-27	0.038300	0.038300	0.038300	0.038300	+27.667%	1,500	+13.316%
2024-03-26	0.030000	0.030000	0.030000	0.030000	0.000%	3,200	+44.667%
2024-03-22	0.030000	0.030200	0.030000	0.030000	-0.332%	71,661	+44.667%
2024-03-20	0.018000	0.059000	0.015100	0.030100	+67.222%	318,311	+44.186%
2024-03-19	0.017500	0.018800	0.015000	0.018000	+1.124%	58,150	+141.111%
2024-03-18	0.020000	0.027300	0.017600	0.017800	-11.000%	58,602	+143.820%
2024-03-15	0.020150	0.020300	0.020000	0.020000	-1.478%	6,483	+117.000%
2024-03-14	0.020300	0.020300	0.020300	0.020300	-11.354%	6,022	+113.793%

.dark-mode .CfJv8G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfJv8G{ color: #333333; background-color: white; border: 2px solid #333333; }ECXWWECARX Holdings Inc. Warrantsstock NASDAQ Warrant

ECXWW
ECARX Holdings Inc. Warrants
stock NASDAQ Warrant