5 DAY PERFORMANCE
+82.12%
1 MONTH PERFORMANCE
+95.77%
3 MONTH PERFORMANCE
+40.52%
6 MONTH PERFORMANCE
+46.85%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
-31.80%
ECARX Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.77 | $0.77 (0.17%) | $0.79 | $0.76 | 726.23 K | |
| 11/04/2026 | $0.90 | $0.70 (-21.86%) | $0.90 | $0.67 | 1.17 M | $261.85 M |
| 11/03/2026 | $0.99 | $0.89 (-10.39%) | $0.99 | $0.88 | 812.17 K | $331.43 M |
| 11/02/2026 | $0.92 | $1.01 (10.14%) | $1.03 | $0.90 | 1.83 M | $376.04 M |
| 10/30/2026 | $0.82 | $0.90 (9.82%) | $0.90 | $0.79 | 1.03 M | $333.22 M |
| 10/29/2026 | $0.81 | $0.80 (-0.78%) | $0.83 | $0.78 | 571.90 K | $299.23 M |
| 10/28/2026 | $0.83 | $0.81 (-2.22%) | $0.83 | $0.80 | 120.22 K | $302.13 M |
| 10/27/2026 | $0.80 | $0.82 (2.47%) | $0.84 | $0.78 | 486.10 K | $304.55 M |
| 10/26/2026 | $0.86 | $0.80 (-7.17%) | $0.86 | $0.79 | 1.27 M | $297.22 M |
| 10/23/2026 | $0.86 | $0.85 (-1.29%) | $0.87 | $0.82 | 435.59 K | $316.47 M |
| 10/22/2026 | $0.88 | $0.85 (-3.41%) | $0.92 | $0.85 | 677.40 K | $316.47 M |
| 10/21/2026 | $0.86 | $0.89 (3.73%) | $0.90 | $0.86 | 284.94 K | $332.14 M |
| 10/20/2026 | $0.87 | $0.88 (1.66%) | $0.92 | $0.83 | 820.90 K | $328.83 M |
| 10/19/2026 | $0.85 | $0.87 (2.35%) | $0.89 | $0.84 | 395.45 K | $323.91 M |
| 10/16/2026 | $0.93 | $0.85 (-8.71%) | $0.96 | $0.84 | 1.56 M | $316.28 M |
| 10/15/2026 | $0.95 | $0.94 (-1.52%) | $0.97 | $0.90 | 974.09 K | $348.34 M |
| 10/14/2026 | $0.89 | $0.93 (4.73%) | $0.94 | $0.89 | 701.94 K | $346.25 M |
| 10/13/2026 | $0.86 | $0.87 (0.44%) | $0.88 | $0.85 | 302.40 K | $322.16 M |
| 10/12/2026 | $0.86 | $0.87 (2.02%) | $0.88 | $0.85 | 723.03 K | $324.77 M |
| 10/09/2026 | $0.84 | $0.85 (0.74%) | $0.87 | $0.83 | 351.90 K | $315.05 M |
| 10/08/2026 | $0.85 | $0.83 (-2.46%) | $0.86 | $0.83 | 493.10 K | $309.02 M |
| 10/07/2026 | $0.82 | $0.85 (3.08%) | $0.86 | $0.81 | 1.07 M | $316.47 M |
| 10/06/2026 | $0.83 | $0.84 (0.98%) | $0.86 | $0.79 | 958.70 K | $313.04 M |
| 10/05/2026 | $0.88 | $0.83 (-5.59%) | $0.88 | $0.82 | 1.14 M | $309.99 M |
| 10/02/2026 | $1.01 | $0.86 (-15.01%) | $1.01 | $0.85 | 1.79 M | $319.59 M |
| 10/01/2026 | $1.06 | $0.98 (-7.56%) | $1.06 | $0.96 | 2.10 M | $364.83 M |
| 09/30/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.05 | 525.60 K | $390.93 M |
| 09/29/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 1.73 M | $398.38 M |
| 09/28/2026 | $1.08 | $1.13 (4.63%) | $1.15 | $1.08 | 1.63 M | $420.72 M |
| 09/25/2026 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 1.67 M | $405.82 M |
| 09/24/2026 | $1.06 | $1.10 (3.77%) | $1.13 | $1.06 | 1.44 M | $409.55 M |
| 09/23/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 940.04 K | $394.65 M |
| 09/22/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.08 | 1.57 M | $409.55 M |
| 09/21/2026 | $1.04 | $1.10 (5.77%) | $1.11 | $1.04 | 1.13 M | $409.55 M |
| 09/18/2026 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.02 | 1.29 M | $379.76 M |
| 09/17/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 476.16 K | $390.93 M |
| 09/16/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.02 | 1.11 M | $383.48 M |
| 09/15/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.02 | 633.41 K | $394.65 M |
| 09/14/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.05 | 8.65 M | $409.55 M |
| 09/11/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.06 | 537.93 K | $398.38 M |
| 09/10/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.03 | 434.74 K | $394.65 M |
| 09/09/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $0.99 | 497.60 K | $394.65 M |
| 09/08/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.96 | 1.17 M | $376.04 M |
| 09/04/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 242.30 K | $390.93 M |
| 09/03/2026 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.05 | 730.08 K | $394.65 M |
| 09/02/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.03 | 458.52 K | $394.65 M |
| 09/01/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 190.64 K | $390.93 M |
| 08/31/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 233.10 K | $387.21 M |
| 08/28/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 228.80 K | $390.93 M |
| 08/27/2026 | $1.05 | $1.07 (1.9%) | $1.09 | $1.04 | 258.96 K | $398.38 M |
| 08/26/2026 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.03 | 671.66 K | $390.93 M |
| 08/25/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 853.25 K | $405.82 M |
| 08/24/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.06 | 1.09 M | $405.82 M |
| 08/21/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 580.30 K | $405.82 M |
| 08/20/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 470.90 K | $413.27 M |
| 08/19/2026 | $1.08 | $1.12 (3.7%) | $1.12 | $1.07 | 510.60 K | $416.99 M |
| 08/18/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 689.50 K | $405.82 M |
| 08/17/2026 | $1.07 | $1.12 (4.67%) | $1.13 | $1.05 | 927.42 K | $416.99 M |
| 08/14/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.06 | 344.50 K | $398.39 M |
| 08/13/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.05 | 733.20 K | $402.11 M |
| 08/12/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 326.20 K | $390.94 M |
| 08/11/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.00 | 974.56 K | $387.22 M |
| 08/10/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 581.11 K | $390.94 M |
| 08/07/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.08 | 430.80 K | $400.54 M |
| 08/06/2026 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.07 | 868.72 K | $400.54 M |
| 08/05/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.09 | 1.49 M | $422.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
