5 DAY PERFORMANCE
+48.18%
1 MONTH PERFORMANCE
+53.77%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
-38.26%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
+7.24%
ECARX Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.12 | $1.13 (0.9%) | $1.21 | $1.10 | 1.67 M | $395.59 M |
| 05/05/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.08 | 801.30 K | $378.54 M |
| 05/04/2026 | $1.11 | $1.12 (0.9%) | $1.17 | $1.08 | 673.00 K | $381.95 M |
| 05/01/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.05 | 515.10 K | $375.13 M |
| 04/30/2026 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 400.85 K | $364.90 M |
| 04/29/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.07 | 652.80 K | $371.72 M |
| 04/28/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 601.43 K | $388.77 M |
| 04/27/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 484.30 K | $392.18 M |
| 04/24/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.11 | 583.20 K | $381.95 M |
| 04/23/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.17 | 893.62 K | $402.41 M |
| 04/22/2026 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 660.20 K | $409.23 M |
| 04/21/2026 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.18 | 2.18 M | $409.23 M |
| 04/20/2026 | $1.19 | $1.29 (8.4%) | $1.30 | $1.18 | 2.37 M | $439.93 M |
| 04/17/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 670.70 K | $405.82 M |
| 04/16/2026 | $1.17 | $1.19 (1.71%) | $1.23 | $1.15 | 2.09 M | $405.82 M |
| 04/15/2026 | $1.14 | $1.15 (0.88%) | $1.21 | $1.12 | 724.88 K | $392.18 M |
| 04/14/2026 | $1.10 | $1.13 (2.73%) | $1.17 | $1.09 | 1.32 M | $385.36 M |
| 04/13/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.09 | 764.41 K | $371.72 M |
| 04/10/2026 | $1.12 | $1.12 (0%) | $1.18 | $1.10 | 771.41 K | $381.95 M |
| 04/09/2026 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.12 | 699.40 K | $381.95 M |
| 04/08/2026 | $1.05 | $1.14 (8.57%) | $1.15 | $1.04 | 1.31 M | $388.77 M |
| 04/07/2026 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 627.45 K | $341.03 M |
| 04/06/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.02 | 404.50 K | $361.49 M |
| 04/02/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.02 | 399.40 K | $358.08 M |
| 04/01/2026 | $0.99 | $1.08 (9.09%) | $1.10 | $0.99 | 1.45 M | $368.31 M |
| 03/31/2026 | $0.93 | $0.98 (5.71%) | $0.99 | $0.93 | 1.30 M | $333.46 M |
| 03/30/2026 | $0.93 | $0.92 (-1.08%) | $1.00 | $0.92 | 1.21 M | $313.75 M |
| 03/27/2026 | $0.94 | $0.97 (3.13%) | $1.00 | $0.90 | 1.69 M | $329.16 M |
| 03/26/2026 | $0.90 | $0.92 (2.34%) | $0.96 | $0.90 | 918.62 K | $314.12 M |
| 03/25/2026 | $0.90 | $0.92 (2.01%) | $0.96 | $0.89 | 1.01 M | $313.10 M |
| 03/24/2026 | $0.92 | $0.88 (-4.17%) | $0.94 | $0.88 | 1.53 M | $300.65 M |
| 03/23/2026 | $1.06 | $0.94 (-11.79%) | $1.06 | $0.92 | 2.77 M | $318.86 M |
| 03/20/2026 | $1.02 | $1.00 (-1.96%) | $1.06 | $0.98 | 1.21 M | $341.03 M |
| 03/19/2026 | $1.10 | $1.05 (-4.55%) | $1.22 | $1.02 | 11.07 M | $358.08 M |
| 03/18/2026 | $1.15 | $1.04 (-9.57%) | $1.22 | $1.01 | 9.68 M | $354.67 M |
| 03/17/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.12 | 9.41 M | $402.41 M |
| 03/16/2026 | $1.16 | $1.21 (4.31%) | $1.26 | $1.10 | 6.08 M | $412.64 M |
| 03/13/2026 | $1.19 | $1.12 (-5.88%) | $1.25 | $1.10 | 3.22 M | $381.95 M |
| 03/12/2026 | $1.28 | $1.15 (-10.16%) | $1.40 | $1.15 | 2.95 M | $392.18 M |
| 03/11/2026 | $1.43 | $1.26 (-11.89%) | $1.49 | $1.24 | 4.01 M | $429.70 M |
| 03/10/2026 | $1.65 | $1.37 (-16.97%) | $1.75 | $1.24 | 29.01 M | $467.21 M |
| 03/09/2026 | $1.79 | $1.63 (-8.94%) | $1.79 | $1.63 | 6.30 M | $555.88 M |
| 03/06/2026 | $1.75 | $1.78 (1.71%) | $1.87 | $1.59 | 14.06 M | $607.03 M |
| 03/05/2026 | $1.72 | $1.79 (4.07%) | $1.82 | $1.66 | 9.15 M | $610.44 M |
| 03/04/2026 | $1.54 | $1.76 (14.29%) | $1.79 | $1.52 | 7.66 M | $600.21 M |
| 03/03/2026 | $1.52 | $1.56 (2.63%) | $1.59 | $1.42 | 6.14 M | $532.00 M |
| 03/02/2026 | $1.65 | $1.54 (-6.67%) | $1.72 | $1.53 | 9.64 M | $525.18 M |
| 02/27/2026 | $1.76 | $1.68 (-4.55%) | $1.84 | $1.63 | 5.12 M | $572.93 M |
| 02/26/2026 | $1.52 | $1.78 (17.11%) | $1.79 | $1.52 | 3.44 M | $607.03 M |
| 02/25/2026 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.49 | 1.50 M | $514.95 M |
| 02/24/2026 | $1.55 | $1.55 (0%) | $1.61 | $1.54 | 1.63 M | $528.59 M |
| 02/23/2026 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.54 | 1.30 M | $525.18 M |
| 02/20/2026 | $1.55 | $1.57 (1.29%) | $1.62 | $1.55 | 1.54 M | $535.41 M |
| 02/19/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.49 | 1.83 M | $532.00 M |
| 02/18/2026 | $1.69 | $1.56 (-7.69%) | $1.69 | $1.56 | 1.74 M | $532.00 M |
| 02/17/2026 | $1.65 | $1.67 (1.21%) | $1.73 | $1.57 | 2.57 M | $569.52 M |
| 02/13/2026 | $1.77 | $1.65 (-6.78%) | $1.86 | $1.65 | 3.35 M | $559.40 M |
| 02/12/2026 | $1.99 | $1.77 (-11.06%) | $2.11 | $1.76 | 11.88 M | $600.09 M |
| 02/11/2026 | $1.86 | $1.93 (3.76%) | $1.96 | $1.84 | 3.11 M | $654.33 M |
| 02/10/2026 | $1.68 | $1.86 (10.71%) | $1.87 | $1.67 | 2.71 M | $630.60 M |
| 02/09/2026 | $1.68 | $1.68 (0%) | $1.71 | $1.63 | 5.35 M | $569.58 M |
| 02/06/2026 | $1.69 | $1.67 (-1.18%) | $1.76 | $1.66 | 2.06 M | $566.19 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.
