5 DAY PERFORMANCE
+15.15%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
+44.30%
6 MONTH PERFORMANCE
+38.18%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+19.37%
ECARX Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.12 | $1.93 (-8.96%) | $2.12 | $1.89 | 3.60 M | $692.09 M |
| 12/05/2025 | $1.94 | $2.10 (8.25%) | $2.16 | $1.94 | 10.89 M | $717.73 M |
| 12/04/2025 | $1.99 | $1.94 (-2.51%) | $2.05 | $1.93 | 6.26 M | $663.04 M |
| 12/03/2025 | $1.85 | $1.98 (7.03%) | $2.01 | $1.85 | 3.73 M | $676.71 M |
| 12/02/2025 | $1.80 | $1.81 (0.56%) | $1.86 | $1.76 | 4.26 M | $618.61 M |
| 12/01/2025 | $1.80 | $1.77 (-1.67%) | $1.87 | $1.76 | 3.47 M | $604.94 M |
| 11/28/2025 | $1.83 | $1.85 (1.09%) | $1.89 | $1.81 | 4.33 M | $632.28 M |
| 11/26/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.71 | 2.02 M | $598.10 M |
| 11/25/2025 | $1.78 | $1.76 (-1.12%) | $1.82 | $1.73 | 974.70 K | $601.52 M |
| 11/24/2025 | $1.72 | $1.79 (4.07%) | $1.83 | $1.71 | 2.68 M | $611.78 M |
| 11/21/2025 | $1.72 | $1.69 (-1.74%) | $1.77 | $1.68 | 1.44 M | $577.60 M |
| 11/20/2025 | $1.85 | $1.72 (-7.03%) | $1.93 | $1.72 | 2.54 M | $587.85 M |
| 11/19/2025 | $1.77 | $1.84 (3.95%) | $1.86 | $1.68 | 5.40 M | $628.86 M |
| 11/18/2025 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.66 | 3.55 M | $598.10 M |
| 11/17/2025 | $2.12 | $1.79 (-15.57%) | $2.12 | $1.75 | 4.14 M | $611.78 M |
| 11/14/2025 | $2.34 | $2.13 (-8.97%) | $2.34 | $2.07 | 4.41 M | $727.98 M |
| 11/13/2025 | $2.41 | $2.39 (-0.83%) | $2.47 | $2.17 | 17.88 M | $816.84 M |
| 11/12/2025 | $2.07 | $2.27 (9.66%) | $2.37 | $2.07 | 5.53 M | $775.83 M |
| 11/11/2025 | $2.12 | $2.16 (1.89%) | $2.19 | $1.97 | 17.38 M | $738.23 M |
| 11/10/2025 | $2.33 | $2.14 (-8.15%) | $2.50 | $2.10 | 11.22 M | $731.40 M |
| 11/07/2025 | $2.48 | $2.33 (-6.05%) | $2.64 | $2.21 | 17.08 M | $796.33 M |
| 11/06/2025 | $2.35 | $2.64 (12.34%) | $2.65 | $2.29 | 6.47 M | $902.28 M |
| 11/05/2025 | $2.26 | $2.39 (5.75%) | $2.43 | $2.16 | 17.01 M | $816.84 M |
| 11/04/2025 | $2.42 | $2.22 (-8.26%) | $2.55 | $2.00 | 15.47 M | $758.74 M |
| 11/03/2025 | $2.60 | $2.48 (-4.62%) | $2.70 | $2.16 | 11.92 M | $847.60 M |
| 10/31/2025 | $2.33 | $2.50 (7.3%) | $2.51 | $2.29 | 7.57 M | $854.44 M |
| 10/30/2025 | $2.32 | $2.38 (2.59%) | $2.44 | $2.28 | 9.27 M | $813.42 M |
| 10/29/2025 | $2.36 | $2.35 (-0.42%) | $2.40 | $2.29 | 1.70 M | $803.17 M |
| 10/28/2025 | $2.34 | $2.35 (0.43%) | $2.40 | $2.34 | 2.00 M | $803.17 M |
| 10/27/2025 | $2.32 | $2.36 (1.72%) | $2.41 | $2.32 | 1.61 M | $806.59 M |
| 10/24/2025 | $2.35 | $2.28 (-2.98%) | $2.40 | $2.25 | 7.13 M | $779.24 M |
| 10/23/2025 | $2.40 | $2.32 (-3.33%) | $2.48 | $2.28 | 4.40 M | $792.92 M |
| 10/22/2025 | $2.37 | $2.39 (0.84%) | $2.40 | $2.20 | 8.59 M | $816.84 M |
| 10/21/2025 | $2.22 | $2.37 (6.76%) | $2.39 | $2.18 | 1.26 M | $810.00 M |
| 10/20/2025 | $2.18 | $2.21 (1.38%) | $2.28 | $2.14 | 3.81 M | $755.32 M |
| 10/17/2025 | $2.30 | $2.21 (-3.91%) | $2.33 | $2.10 | 1.47 M | $755.32 M |
| 10/16/2025 | $2.16 | $2.26 (4.63%) | $2.29 | $2.10 | 3.90 M | $772.41 M |
| 10/15/2025 | $2.26 | $2.15 (-4.87%) | $2.28 | $2.10 | 5.52 M | $734.81 M |
| 10/14/2025 | $2.04 | $2.26 (10.78%) | $2.26 | $1.98 | 4.14 M | $772.41 M |
| 10/13/2025 | $2.10 | $2.09 (-0.48%) | $2.16 | $2.08 | 649.60 K | $714.31 M |
| 10/10/2025 | $2.32 | $2.04 (-12.07%) | $2.33 | $2.01 | 1.12 M | $697.22 M |
| 10/09/2025 | $2.32 | $2.29 (-1.29%) | $2.37 | $2.25 | 874.32 K | $782.66 M |
| 10/08/2025 | $2.08 | $2.33 (12.02%) | $2.35 | $2.08 | 1.94 M | $796.33 M |
| 10/07/2025 | $2.28 | $2.11 (-7.46%) | $2.31 | $2.10 | 585.71 K | $721.14 M |
| 10/06/2025 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.23 | 973.03 K | $775.83 M |
| 10/03/2025 | $2.23 | $2.28 (2.24%) | $2.36 | $2.13 | 1.45 M | $779.24 M |
| 10/02/2025 | $2.12 | $2.19 (3.3%) | $2.20 | $2.01 | 692.94 K | $748.49 M |
| 10/01/2025 | $1.97 | $2.08 (5.58%) | $2.08 | $1.93 | 1.47 M | $710.89 M |
| 09/30/2025 | $2.11 | $2.01 (-4.74%) | $2.12 | $1.89 | 936.27 K | $686.97 M |
| 09/29/2025 | $2.11 | $2.12 (0.47%) | $2.13 | $2.03 | 917.18 K | $724.56 M |
| 09/26/2025 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.06 | 710.00 K | $710.89 M |
| 09/25/2025 | $2.09 | $2.13 (1.91%) | $2.13 | $2.06 | 1.03 M | $727.98 M |
| 09/24/2025 | $2.08 | $2.11 (1.44%) | $2.20 | $2.06 | 3.05 M | $721.14 M |
| 09/23/2025 | $2.09 | $2.09 (0%) | $2.14 | $2.04 | 1.31 M | $714.31 M |
| 09/22/2025 | $2.16 | $2.08 (-3.7%) | $2.20 | $2.06 | 995.22 K | $710.89 M |
| 09/19/2025 | $2.11 | $2.21 (4.74%) | $2.22 | $2.05 | 3.02 M | $755.32 M |
| 09/18/2025 | $2.18 | $2.12 (-2.75%) | $2.18 | $2.08 | 1.45 M | $724.56 M |
| 09/17/2025 | $2.05 | $2.16 (5.37%) | $2.17 | $2.03 | 2.02 M | $738.23 M |
| 09/16/2025 | $1.84 | $2.05 (11.41%) | $2.07 | $1.81 | 2.30 M | $700.64 M |
| 09/15/2025 | $1.75 | $1.82 (4%) | $1.82 | $1.71 | 621.41 K | $622.03 M |
| 09/12/2025 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.71 | 1.30 M | $598.10 M |
| 09/11/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.69 | 1.03 M | $598.10 M |
| 09/10/2025 | $1.63 | $1.72 (5.52%) | $1.72 | $1.61 | 1.77 M | $587.85 M |
| 09/09/2025 | $1.60 | $1.62 (1.25%) | $1.67 | $1.58 | 1.56 M | $553.67 M |
| 09/08/2025 | $1.53 | $1.58 (3.27%) | $1.60 | $1.52 | 1.08 M | $540.00 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.
