5 DAY PERFORMANCE
+53.77%
1 MONTH PERFORMANCE
+64.63%
3 MONTH PERFORMANCE
+74.33%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
-2.98%
ECARX Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.07 | $1.02 (-4.67%) | $1.12 | $1.00 | 31.67 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 |
| 05/06/2026 | $1.11 | $1.12 (0.9%) | $1.21 | $1.10 | 1.77 M | $407.82 M |
| 05/05/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.08 | 801.30 K | $404.18 M |
| 05/04/2026 | $1.11 | $1.12 (0.9%) | $1.17 | $1.08 | 673.00 K | $407.82 M |
| 05/01/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.05 | 515.10 K | $400.54 M |
| 04/30/2026 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 400.85 K | $389.62 M |
| 04/29/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.07 | 652.80 K | $396.90 M |
| 04/28/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 601.43 K | $415.11 M |
| 04/27/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 484.30 K | $418.75 M |
| 04/24/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.11 | 583.20 K | $407.82 M |
| 04/23/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.17 | 893.62 K | $429.67 M |
| 04/22/2026 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 660.20 K | $436.96 M |
| 04/21/2026 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.18 | 2.18 M | $436.96 M |
| 04/20/2026 | $1.19 | $1.29 (8.4%) | $1.30 | $1.18 | 2.37 M | $469.73 M |
| 04/17/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 670.70 K | $433.31 M |
| 04/16/2026 | $1.17 | $1.19 (1.71%) | $1.23 | $1.15 | 2.09 M | $433.31 M |
| 04/15/2026 | $1.14 | $1.15 (0.88%) | $1.21 | $1.12 | 724.88 K | $418.75 M |
| 04/14/2026 | $1.10 | $1.13 (2.73%) | $1.17 | $1.09 | 1.32 M | $411.47 M |
| 04/13/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.09 | 764.41 K | $396.90 M |
| 04/10/2026 | $1.12 | $1.12 (0%) | $1.18 | $1.10 | 771.41 K | $407.82 M |
| 04/09/2026 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.12 | 699.40 K | $407.82 M |
| 04/08/2026 | $1.05 | $1.14 (8.57%) | $1.15 | $1.04 | 1.31 M | $415.11 M |
| 04/07/2026 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 627.45 K | $364.13 M |
| 04/06/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.02 | 404.50 K | $385.98 M |
| 04/02/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.02 | 399.40 K | $382.34 M |
| 04/01/2026 | $0.99 | $1.08 (9.09%) | $1.10 | $0.99 | 1.45 M | $393.26 M |
| 03/31/2026 | $0.93 | $0.98 (5.71%) | $0.99 | $0.93 | 1.30 M | $356.05 M |
| 03/30/2026 | $0.93 | $0.92 (-1.08%) | $1.00 | $0.92 | 1.21 M | $335.00 M |
| 03/27/2026 | $0.94 | $0.97 (3.13%) | $1.00 | $0.90 | 1.69 M | $351.46 M |
| 03/26/2026 | $0.90 | $0.92 (2.34%) | $0.96 | $0.90 | 918.62 K | $335.40 M |
| 03/25/2026 | $0.90 | $0.92 (2.01%) | $0.96 | $0.89 | 1.01 M | $334.31 M |
| 03/24/2026 | $0.92 | $0.88 (-4.17%) | $0.94 | $0.88 | 1.53 M | $321.02 M |
| 03/23/2026 | $1.06 | $0.94 (-11.79%) | $1.06 | $0.92 | 2.77 M | $340.46 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.
