5 DAY PERFORMANCE
-27.86%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
+22.42%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-3.81%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.43 | $3.23 (32.72%) | $3.25 | $2.45 | 8.37 M | $988.57 M |
| 03/11/2025 | $2.85 | $2.49 (-12.63%) | $2.85 | $2.35 | 4.03 M | $841.55 M |
| 03/10/2025 | $2.82 | $2.67 (-5.32%) | $2.87 | $2.64 | 2.62 M | $902.39 M |
| 03/07/2025 | $2.80 | $2.80 (0%) | $2.90 | $2.71 | 3.11 M | $946.33 M |
| 03/06/2025 | $2.87 | $2.73 (-4.88%) | $2.98 | $2.56 | 5.83 M | $922.67 M |
| 03/05/2025 | $2.30 | $2.41 (4.78%) | $2.45 | $2.30 | 3.04 M | $814.52 M |
| 03/04/2025 | $2.15 | $2.33 (8.37%) | $2.33 | $2.06 | 5.16 M | $787.48 M |
| 03/03/2025 | $2.21 | $2.18 (-1.36%) | $2.30 | $2.08 | 2.09 M | $736.78 M |
| 02/28/2025 | $2.50 | $2.16 (-13.6%) | $2.50 | $2.06 | 3.42 M | $730.02 M |
| 02/27/2025 | $2.39 | $2.39 (0%) | $2.49 | $2.30 | 6.00 M | $807.76 M |
| 02/26/2025 | $2.16 | $2.33 (7.87%) | $2.35 | $2.15 | 5.61 M | $787.48 M |
| 02/25/2025 | $2.05 | $2.15 (4.88%) | $2.24 | $2.03 | 3.67 M | $726.64 M |
| 02/24/2025 | $2.09 | $2.05 (-1.91%) | $2.12 | $2.02 | 2.41 M | $692.85 M |
| 02/21/2025 | $2.00 | $2.04 (2%) | $2.11 | $2.00 | 3.89 M | $689.47 M |
| 02/20/2025 | $2.00 | $1.95 (-2.5%) | $2.06 | $1.91 | 2.54 M | $659.05 M |
| 02/19/2025 | $2.09 | $2.00 (-4.31%) | $2.10 | $1.95 | 2.02 M | $675.95 M |
| 02/18/2025 | $2.19 | $2.05 (-6.39%) | $2.22 | $2.02 | 1.98 M | $692.85 M |
| 02/14/2025 | $2.12 | $2.16 (1.89%) | $2.20 | $2.08 | 2.40 M | $730.02 M |
| 02/13/2025 | $2.01 | $2.06 (2.49%) | $2.12 | $1.99 | 3.43 M | $696.23 M |
| 02/12/2025 | $2.05 | $1.94 (-5.37%) | $2.07 | $1.93 | 3.04 M | $655.67 M |
| 02/11/2025 | $1.96 | $2.09 (6.63%) | $2.11 | $1.92 | 3.61 M | $706.36 M |
| 02/10/2025 | $1.89 | $1.91 (1.06%) | $1.97 | $1.81 | 1.79 M | $645.53 M |
| 02/07/2025 | $1.66 | $1.73 (4.22%) | $1.75 | $1.66 | 524,981 | $584.69 M |
| 02/06/2025 | $1.65 | $1.68 (1.82%) | $1.69 | $1.59 | 420,400 | $567.80 M |
| 02/05/2025 | $1.70 | $1.62 (-4.71%) | $1.72 | $1.59 | 376,903 | $547.52 M |
| 02/04/2025 | $1.60 | $1.67 (4.37%) | $1.69 | $1.60 | 458,227 | $564.42 M |
| 02/03/2025 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.60 | 552,701 | $544.14 M |
| 01/31/2025 | $1.75 | $1.61 (-8%) | $1.79 | $1.59 | 364,467 | $544.14 M |
| 01/30/2025 | $1.71 | $1.73 (1.17%) | $1.76 | $1.70 | 160,912 | $584.69 M |
| 01/29/2025 | $1.75 | $1.68 (-4%) | $1.77 | $1.65 | 520,400 | $567.80 M |
| 01/28/2025 | $1.73 | $1.76 (1.73%) | $1.78 | $1.70 | 277,200 | $594.83 M |
| 01/27/2025 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.63 | 948,000 | $591.45 M |
| 01/24/2025 | $1.82 | $1.82 (0%) | $1.92 | $1.80 | 677,500 | $615.11 M |
| 01/23/2025 | $1.80 | $1.82 (1.11%) | $1.87 | $1.75 | 494,300 | $615.11 M |
| 01/22/2025 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.73 | 395,512 | $591.45 M |
| 01/21/2025 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.81 | 607,400 | $621.87 M |
| 01/17/2025 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.85 | 395,716 | $645.53 M |
| 01/16/2025 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.78 | 513,000 | $642.15 M |
| 01/15/2025 | $2.06 | $1.93 (-6.31%) | $2.11 | $1.92 | 1.84 M | $652.29 M |
| 01/14/2025 | $2.15 | $2.01 (-6.51%) | $2.17 | $2.00 | 3.16 M | $679.33 M |
| 01/13/2025 | $2.16 | $2.15 (-0.46%) | $2.24 | $2.12 | 2.44 M | $726.64 M |
| 01/10/2025 | $2.02 | $2.19 (8.42%) | $2.25 | $2.01 | 4.24 M | $740.16 M |
| 01/08/2025 | $2.01 | $2.02 (0.5%) | $2.06 | $2.00 | 945,711 | $682.71 M |
| 01/07/2025 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.00 | 947,127 | $682.71 M |
| 01/06/2025 | $2.03 | $2.02 (-0.49%) | $2.09 | $2.01 | 1.48 M | $682.71 M |
| 01/03/2025 | $2.05 | $2.03 (-0.98%) | $2.10 | $2.00 | 1.77 M | $686.09 M |
| 01/02/2025 | $2.10 | $2.02 (-3.81%) | $2.11 | $1.99 | 2.33 M | $682.71 M |
| 12/31/2024 | $2.00 | $2.11 (5.5%) | $2.15 | $2.00 | 3.52 M | $713.12 M |
| 12/30/2024 | $1.91 | $1.96 (2.62%) | $2.00 | $1.83 | 1.11 M | $662.43 M |
| 12/27/2024 | $1.99 | $1.89 (-5.03%) | $2.02 | $1.86 | 1.45 M | $638.77 M |
| 12/26/2024 | $1.96 | $1.83 (-6.63%) | $1.97 | $1.82 | 546,760 | $618.49 M |
| 12/24/2024 | $2.01 | $1.95 (-2.99%) | $2.06 | $1.90 | 990,000 | $659.05 M |
| 12/23/2024 | $1.96 | $2.02 (3.06%) | $2.12 | $1.95 | 1.66 M | $682.71 M |
| 12/20/2024 | $1.66 | $1.93 (16.27%) | $2.23 | $1.66 | 2.27 M | $652.29 M |
| 12/19/2024 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.67 | 214,943 | $577.93 M |
| 12/18/2024 | $1.77 | $1.78 (0.56%) | $1.82 | $1.69 | 642,853 | $601.59 M |
| 12/17/2024 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.79 | 398,700 | $615.11 M |
| 12/16/2024 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.93 | 521,902 | $655.67 M |
| 12/13/2024 | $1.96 | $1.98 (1.02%) | $2.02 | $1.95 | 618,300 | $669.19 M |
| 12/12/2024 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.95 | 764,200 | $665.81 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.
