5 DAY PERFORMANCE
+58.25%
1 MONTH PERFORMANCE
+49.54%
3 MONTH PERFORMANCE
+53.77%
6 MONTH PERFORMANCE
+63.00%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
-26.24%
ECARX Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.02 | 1.29 M | $379.76 M |
| 09/17/2026 | $1.05 | $1.05 (0%) | $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 |
| 08/04/2026 | $1.07 | $1.10 (2.8%) | $1.10 | $1.06 | 739.20 K | $400.54 M |
| 08/03/2026 | $1.09 | $1.09 (0%) | $1.09 | $1.06 | 301.66 K | $396.90 M |
| 07/31/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 705.24 K | $385.98 M |
| 07/30/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 538.23 K | $396.90 M |
| 07/29/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 219.79 K | $389.62 M |
| 07/28/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 590.50 K | $393.26 M |
| 07/27/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 1.09 M | $393.26 M |
| 07/24/2026 | $1.01 | $1.00 (-1%) | $1.03 | $0.98 | 234.75 K | $364.09 M |
| 07/23/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.98 | 769.70 K | $367.77 M |
| 07/22/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 1.12 M | $367.77 M |
| 07/21/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.03 | 880.10 K | $378.69 M |
| 07/20/2026 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.06 | 740.26 K | $393.26 M |
| 07/17/2026 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.09 | 920.52 K | $400.54 M |
| 07/16/2026 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.17 | 548.13 K | $426.03 M |
| 07/15/2026 | $1.22 | $1.24 (1.64%) | $1.30 | $1.21 | 1.52 M | $451.52 M |
| 07/14/2026 | $1.15 | $1.21 (5.22%) | $1.22 | $1.14 | 584.31 K | $440.60 M |
| 07/13/2026 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 486.99 K | $415.11 M |
| 07/10/2026 | $1.13 | $1.15 (1.77%) | $1.19 | $1.09 | 1.11 M | $418.75 M |
| 07/09/2026 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.11 | 387.01 K | $415.11 M |
| 07/08/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.20 | 1.45 M | $451.52 M |
| 07/07/2026 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.21 | 667.65 K | $444.24 M |
| 07/06/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.23 | 424.90 K | $458.80 M |
| 07/02/2026 | $1.25 | $1.25 (0%) | $1.31 | $1.22 | 496.84 K | $455.16 M |
| 07/01/2026 | $1.29 | $1.28 (-0.78%) | $1.33 | $1.25 | 932.12 K | $466.09 M |
| 06/30/2026 | $1.20 | $1.29 (7.5%) | $1.30 | $1.18 | 1.30 M | $469.73 M |
| 06/29/2026 | $1.17 | $1.20 (2.56%) | $1.22 | $1.14 | 655.54 K | $436.96 M |
| 06/26/2026 | $1.14 | $1.17 (2.63%) | $1.21 | $1.13 | 884.77 K | $426.03 M |
| 06/25/2026 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.13 | 937.63 K | $418.75 M |
| 06/24/2026 | $1.10 | $1.19 (8.18%) | $1.22 | $1.10 | 2.10 M | $433.31 M |
| 06/23/2026 | $1.00 | $1.15 (15.13%) | $1.18 | $0.99 | 3.15 M | $418.75 M |
| 06/22/2026 | $1.09 | $1.02 (-6.42%) | $1.12 | $1.00 | 31.96 M | $371.41 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.
