5 DAY PERFORMANCE
+53.77%
1 MONTH PERFORMANCE
+33.61%
3 MONTH PERFORMANCE
+38.14%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
+3.82%
ECARX Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.07 | 868.29 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 |
| 06/18/2026 | $1.13 | $1.06 (-6.19%) | $1.15 | $1.06 | 3.78 M | $385.98 M |
| 06/17/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.13 | 1.32 M | $411.47 M |
| 06/16/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.18 | 1.21 M | $444.24 M |
| 06/15/2026 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.18 | 1.14 M | $440.60 M |
| 06/12/2026 | $1.28 | $1.25 (-2.34%) | $1.33 | $1.20 | 1.22 M | $455.16 M |
| 06/11/2026 | $1.22 | $1.29 (5.74%) | $1.30 | $1.18 | 1.61 M | $469.73 M |
| 06/10/2026 | $1.23 | $1.23 (0%) | $1.36 | $1.21 | 2.39 M | $447.88 M |
| 06/09/2026 | $1.26 | $1.24 (-1.59%) | $1.31 | $1.20 | 945.02 K | $451.52 M |
| 06/08/2026 | $1.22 | $1.26 (3.28%) | $1.34 | $1.21 | 1.06 M | $458.80 M |
| 06/05/2026 | $1.39 | $1.21 (-12.95%) | $1.40 | $1.20 | 2.06 M | $440.60 M |
| 06/04/2026 | $1.31 | $1.40 (6.87%) | $1.45 | $1.30 | 1.75 M | $509.78 M |
| 06/03/2026 | $1.25 | $1.33 (6.4%) | $1.39 | $1.20 | 2.48 M | $484.29 M |
| 06/02/2026 | $1.20 | $1.24 (3.33%) | $1.24 | $1.15 | 1.40 M | $451.52 M |
| 06/01/2026 | $1.19 | $1.20 (0.84%) | $1.27 | $1.18 | 2.00 M | $436.96 M |
| 05/29/2026 | $1.05 | $1.18 (12.38%) | $1.25 | $1.04 | 2.30 M | $429.67 M |
| 05/28/2026 | $1.00 | $1.05 (5%) | $1.07 | $0.99 | 980.62 K | $382.34 M |
| 05/27/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 575.33 K | $367.77 M |
| 05/26/2026 | $1.00 | $1.02 (2.48%) | $1.06 | $0.96 | 1.50 M | $371.41 M |
| 05/22/2026 | $1.00 | $0.99 (-0.99%) | $1.05 | $0.98 | 1.01 M | $360.52 M |
| 05/21/2026 | $0.97 | $1.01 (4.15%) | $1.03 | $0.94 | 1.48 M | $367.77 M |
| 05/20/2026 | $0.96 | $0.97 (0.7%) | $1.02 | $0.92 | 1.01 M | $352.15 M |
| 05/19/2026 | $1.04 | $0.96 (-7.69%) | $1.06 | $0.93 | 1.80 M | $349.56 M |
| 05/18/2026 | $1.10 | $1.03 (-6.36%) | $1.12 | $1.03 | 828.20 K | $375.05 M |
| 05/15/2026 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.09 | 1.64 M | $396.90 M |
| 05/14/2026 | $1.10 | $1.15 (4.55%) | $1.18 | $1.09 | 1.09 M | $418.75 M |
| 05/13/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 515.33 K | $393.26 M |
| 05/12/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 663.72 K | $385.98 M |
| 05/11/2026 | $1.14 | $1.08 (-5.26%) | $1.17 | $1.08 | 1.26 M | $393.26 M |
| 05/08/2026 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.13 | 995.95 K | $415.11 M |
| 05/07/2026 | $1.13 | $1.18 (4.42%) | $1.26 | $1.12 | 3.62 M | $429.67 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.
