ECARX Holdings, Inc. (ECX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ECX Historical Return
If you invested $1000 in ECARX Holdings, Inc. (ECX) since IPO date, it would be worth $104.08 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $105.15, while $1000 invested 1 year ago would be worth $607.14. This corresponds to total returns of -89.59%, -89.48%, -39.29%, respectively, with annualized returns of -35.1%, -36.25%, -39.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ECX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.09 | 1.02 | 1.02 | 1.12 | 1 | 31.83M |
| June 18, 2026 | 1.13 | 1.06 | 1.06 | 1.15 | 1.06 | 3.78M |
| June 17, 2026 | 1.2 | 1.13 | 1.13 | 1.2 | 1.13 | 1.32M |
| June 16, 2026 | 1.2 | 1.22 | 1.22 | 1.24 | 1.18 | 1.21M |
| June 15, 2026 | 1.28 | 1.21 | 1.21 | 1.29 | 1.18 | 1.14M |
| June 12, 2026 | 1.28 | 1.25 | 1.25 | 1.33 | 1.2 | 1.22M |
| June 11, 2026 | 1.22 | 1.29 | 1.29 | 1.3 | 1.18 | 1.61M |
| June 10, 2026 | 1.23 | 1.23 | 1.23 | 1.36 | 1.21 | 2.39M |
| June 09, 2026 | 1.26 | 1.24 | 1.24 | 1.31 | 1.2 | 945,021 |
| June 08, 2026 | 1.22 | 1.26 | 1.26 | 1.34 | 1.21 | 1.06M |
| June 05, 2026 | 1.39 | 1.21 | 1.21 | 1.4 | 1.2 | 0 |
| June 04, 2026 | 1.31 | 1.4 | 1.4 | 1.45 | 1.3 | 1.75M |
| June 03, 2026 | 1.25 | 1.33 | 1.33 | 1.38 | 1.2 | 2.45M |
| June 02, 2026 | 1.2 | 1.24 | 1.24 | 1.24 | 1.15 | 1.4M |
| June 01, 2026 | 1.19 | 1.2 | 1.2 | 1.27 | 1.18 | 2M |
| May 29, 2026 | 1.05 | 1.18 | 1.18 | 1.25 | 1.04 | 2.3M |
| May 28, 2026 | 1 | 1.05 | 1.05 | 1.07 | 0.99 | 980,623 |
| May 27, 2026 | 1 | 1.01 | 1.01 | 1.03 | 1 | 574,051 |
| May 26, 2026 | 1 | 1.02 | 1.02 | 1.06 | 0.96 | 1.5M |
| May 22, 2026 | 1 | 0.99 | 0.99 | 1.05 | 0.98 | 1.01M |
| May 21, 2026 | 0.97 | 1.01 | 1.01 | 1.03 | 0.94 | 1.48M |
| May 20, 2026 | 0.96 | 0.97 | 0.97 | 1.02 | 0.92 | 1.01M |
| May 19, 2026 | 1.04 | 0.96 | 0.96 | 1.06 | 0.93 | 1.79M |
| May 18, 2026 | 1.1 | 1.03 | 1.03 | 1.12 | 1.03 | 825,974 |
| May 15, 2026 | 1.11 | 1.09 | 1.09 | 1.15 | 1.09 | 1.64M |
| May 14, 2026 | 1.1 | 1.15 | 1.15 | 1.18 | 1.09 | 1.09M |
| May 13, 2026 | 1.07 | 1.08 | 1.08 | 1.1 | 1.05 | 515,302 |
| May 12, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.05 | 663,655 |
| May 11, 2026 | 1.14 | 1.08 | 1.08 | 1.17 | 1.08 | 1.26M |
| May 08, 2026 | 1.18 | 1.14 | 1.14 | 1.2 | 1.13 | 993,560 |
| May 07, 2026 | 1.13 | 1.18 | 1.18 | 1.26 | 1.12 | 3.62M |
| May 06, 2026 | 1.11 | 1.12 | 1.12 | 1.21 | 1.1 | 1.77M |
| May 05, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.08 | 780,997 |
| May 04, 2026 | 1.11 | 1.12 | 1.12 | 1.17 | 1.08 | 673,004 |
| May 01, 2026 | 1.08 | 1.1 | 1.1 | 1.11 | 1.05 | 515,060 |
| April 30, 2026 | 1.09 | 1.07 | 1.07 | 1.13 | 1.06 | 387,760 |
| April 29, 2026 | 1.14 | 1.09 | 1.09 | 1.14 | 1.07 | 652,773 |
| April 28, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.1 | 601,423 |
| April 27, 2026 | 1.14 | 1.15 | 1.15 | 1.18 | 1.12 | 478,923 |
| April 24, 2026 | 1.19 | 1.12 | 1.12 | 1.19 | 1.11 | 583,187 |
| April 23, 2026 | 1.19 | 1.18 | 1.18 | 1.22 | 1.17 | 893,619 |
| April 22, 2026 | 1.21 | 1.2 | 1.2 | 1.24 | 1.18 | 659,581 |
| April 21, 2026 | 1.29 | 1.2 | 1.2 | 1.29 | 1.18 | 2.18M |
| April 20, 2026 | 1.19 | 1.29 | 1.29 | 1.3 | 1.18 | 2.37M |
| April 17, 2026 | 1.23 | 1.19 | 1.19 | 1.23 | 1.18 | 669,988 |
| April 16, 2026 | 1.17 | 1.19 | 1.19 | 1.23 | 1.15 | 2.09M |
| April 15, 2026 | 1.14 | 1.15 | 1.15 | 1.21 | 1.12 | 724,817 |
| April 14, 2026 | 1.1 | 1.13 | 1.13 | 1.17 | 1.09 | 1.32M |
| April 13, 2026 | 1.12 | 1.09 | 1.09 | 1.14 | 1.09 | 764,410 |
| April 10, 2026 | 1.12 | 1.12 | 1.12 | 1.18 | 1.1 | 767,715 |
| April 09, 2026 | 1.15 | 1.12 | 1.12 | 1.19 | 1.12 | 699,389 |
| April 08, 2026 | 1.05 | 1.14 | 1.14 | 1.15 | 1.04 | 1.3M |
| April 07, 2026 | 1.07 | 1 | 1 | 1.08 | 1 | 627,449 |
| April 06, 2026 | 1.05 | 1.06 | 1.06 | 1.09 | 1.02 | 404,464 |
| April 02, 2026 | 1.06 | 1.05 | 1.05 | 1.1 | 1.02 | 399,344 |
| April 01, 2026 | 0.99 | 1.08 | 1.08 | 1.1 | 0.99 | 1.44M |
| March 31, 2026 | 0.93 | 0.98 | 0.98 | 0.99 | 0.93 | 1.3M |
| March 30, 2026 | 0.93 | 0.92 | 0.92 | 1 | 0.92 | 1.21M |
| March 27, 2026 | 0.94 | 0.97 | 0.97 | 1 | 0.9 | 1.69M |
| March 26, 2026 | 0.9 | 0.92 | 0.92 | 0.96 | 0.9 | 915,025 |
AD
