5 DAY PERFORMANCE
+23.08%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+57.48%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
+166.67%
ECARX Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.06 | $0.05 (-17.26%) | $0.07 | $0.05 | 58.83 K | $717.73 M |
| 12/04/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 3.96 K | $663.04 M |
| 12/03/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 115.20 K | $676.71 M |
| 12/02/2025 | $0.05 | $0.07 (28.91%) | $0.07 | $0.05 | 9.95 K | $618.61 M |
| 12/01/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 341 | $604.94 M |
| 11/25/2025 | $0.07 | $0.06 (-10.58%) | $0.07 | $0.06 | 19.28 K | $601.52 M |
| 11/24/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 128.80 K | $611.78 M |
| 11/20/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 100 | $587.85 M |
| 11/19/2025 | $0.07 | $0.07 (0.58%) | $0.07 | $0.06 | 103.80 K | $628.86 M |
| 11/17/2025 | $0.07 | $0.08 (8.46%) | $0.09 | $0.05 | 208.82 K | $611.78 M |
| 11/13/2025 | $0.09 | $0.09 (5.88%) | $0.09 | $0.07 | 12.47 K | $816.84 M |
| 11/12/2025 | $0.08 | $0.09 (10%) | $0.09 | $0.08 | 2.12 K | $775.83 M |
| 11/11/2025 | $0.08 | $0.09 (16.42%) | $0.09 | $0.08 | 3.50 K | $738.23 M |
| 11/10/2025 | $0.07 | $0.09 (23.6%) | $0.09 | $0.07 | 4.10 K | $731.40 M |
| 11/07/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 225 | $796.33 M |
| 11/06/2025 | $0.07 | $0.09 (24.14%) | $0.09 | $0.07 | 6.90 K | $902.28 M |
| 11/04/2025 | $0.09 | $0.08 (-11%) | $0.09 | $0.08 | 3.88 K | $758.74 M |
| 11/03/2025 | $0.09 | $0.09 (-5.8%) | $0.10 | $0.09 | 57.92 K | $847.60 M |
| 10/31/2025 | $0.07 | $0.07 (3.71%) | $0.10 | $0.07 | 82.81 K | $854.44 M |
| 10/28/2025 | $0.08 | $0.08 (6.92%) | $0.08 | $0.07 | 3.43 K | $803.17 M |
| 10/27/2025 | $0.08 | $0.07 (-14.61%) | $0.08 | $0.07 | 2.61 K | $806.59 M |
| 10/24/2025 | $0.08 | $0.08 (6.13%) | $0.09 | $0.08 | 6.37 K | $779.24 M |
| 10/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 12.00 K | $792.92 M |
| 10/22/2025 | $0.08 | $0.09 (12.64%) | $0.09 | $0.08 | 11.44 K | $816.84 M |
| 10/21/2025 | $0.07 | $0.08 (13.96%) | $0.08 | $0.07 | 35.50 K | $810.00 M |
| 10/20/2025 | $0.07 | $0.07 (2.78%) | $0.07 | $0.07 | 6.00 K | $755.32 M |
| 10/17/2025 | $0.06 | $0.06 (0.16%) | $0.06 | $0.06 | 7.83 K | $755.32 M |
| 10/16/2025 | $0.06 | $0.06 (-0.99%) | $0.06 | $0.06 | 73.15 K | $772.41 M |
| 10/15/2025 | $0.09 | $0.07 (-17.65%) | $0.09 | $0.06 | 7.48 K | $734.81 M |
| 10/14/2025 | $0.09 | $0.07 (-23.78%) | $0.09 | $0.07 | 10.73 K | $772.41 M |
| 10/09/2025 | $0.07 | $0.09 (21.21%) | $0.09 | $0.07 | 7.11 K | $782.66 M |
| 10/08/2025 | $0.08 | $0.08 (3.22%) | $0.09 | $0.08 | 89.02 K | $796.33 M |
| 10/07/2025 | $0.08 | $0.08 (0.91%) | $0.08 | $0.08 | 8.54 K | $721.14 M |
| 10/06/2025 | $0.08 | $0.08 (-1.03%) | $0.08 | $0.08 | 1.26 K | $775.83 M |
| 10/03/2025 | $0.06 | $0.08 (15.92%) | $0.08 | $0.06 | 80.06 K | $779.24 M |
| 10/01/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 2.53 K | $710.89 M |
| 09/30/2025 | $0.05 | $0.06 (15.16%) | $0.07 | $0.05 | 2.54 K | $686.97 M |
| 09/29/2025 | $0.05 | $0.06 (17.05%) | $0.07 | $0.05 | 1.34 K | $724.56 M |
| 09/26/2025 | $0.05 | $0.08 (60%) | $0.08 | $0.05 | 2.28 K | $710.89 M |
| 09/25/2025 | $0.06 | $0.07 (15.13%) | $0.07 | $0.06 | 24.87 K | $727.98 M |
| 09/24/2025 | $0.05 | $0.05 (-6.11%) | $0.05 | $0.05 | 34.05 K | $721.14 M |
| 09/22/2025 | $0.06 | $0.05 (-13.91%) | $0.07 | $0.05 | 1.79 K | $710.89 M |
| 09/19/2025 | $0.06 | $0.06 (-0.18%) | $0.06 | $0.06 | 28.00 K | $755.32 M |
| 09/18/2025 | $0.05 | $0.07 (30%) | $0.07 | $0.05 | 48.01 K | $724.56 M |
| 09/17/2025 | $0.07 | $0.06 (-13.43%) | $0.08 | $0.06 | 31.85 K | $738.23 M |
| 09/16/2025 | $0.07 | $0.08 (14.5%) | $0.08 | $0.07 | 45.23 K | $700.64 M |
| 09/12/2025 | $0.06 | $0.07 (14.47%) | $0.07 | $0.06 | 1.03 K | $598.10 M |
| 09/11/2025 | $0.05 | $0.07 (49.3%) | $0.07 | $0.05 | 13.22 K | $598.10 M |
| 09/10/2025 | $0.06 | $0.07 (24.63%) | $0.07 | $0.05 | 12.15 K | $587.85 M |
| 09/08/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 104 | $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.
