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 $108.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.73, while $1000 invested 1 year ago would be worth $654.32. This corresponds to total returns of -89.18%, -89.03%, -34.57%, respectively, with annualized returns of -34.05%, -35.71%, -34.57%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.09 | 1.06 | 1.06 | 1.1 | 1.05 | 704,759 |
| July 30, 2026 | 1.07 | 1.09 | 1.09 | 1.1 | 1.05 | 537,989 |
| July 29, 2026 | 1.08 | 1.07 | 1.07 | 1.1 | 1.05 | 215,663 |
| July 28, 2026 | 1.09 | 1.08 | 1.08 | 1.11 | 1.06 | 590,479 |
| July 27, 2026 | 1.04 | 1.08 | 1.08 | 1.09 | 1.03 | 1.07M |
| July 23, 2026 | 1.02 | 1.01 | 1.01 | 1.04 | 0.98 | 768,647 |
| July 22, 2026 | 1.04 | 1.01 | 1.01 | 1.05 | 1 | 1.12M |
| July 21, 2026 | 1.08 | 1.04 | 1.04 | 1.09 | 1.03 | 880,055 |
| July 20, 2026 | 1.11 | 1.08 | 1.08 | 1.13 | 1.06 | 740,249 |
| July 17, 2026 | 1.15 | 1.1 | 1.1 | 1.17 | 1.09 | 920,515 |
| July 16, 2026 | 1.24 | 1.17 | 1.17 | 1.26 | 1.17 | 548,133 |
| July 15, 2026 | 1.22 | 1.24 | 1.24 | 1.3 | 1.21 | 1.52M |
| July 14, 2026 | 1.15 | 1.21 | 1.21 | 1.22 | 1.14 | 575,188 |
| July 13, 2026 | 1.15 | 1.14 | 1.14 | 1.19 | 1.12 | 486,476 |
| July 10, 2026 | 1.13 | 1.15 | 1.15 | 1.19 | 1.09 | 1.11M |
| July 09, 2026 | 1.25 | 1.14 | 1.14 | 1.25 | 1.11 | 384,919 |
| July 08, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.2 | 1.45M |
| July 07, 2026 | 1.26 | 1.22 | 1.22 | 1.29 | 1.21 | 666,728 |
| July 06, 2026 | 1.24 | 1.26 | 1.26 | 1.29 | 1.23 | 424,202 |
| July 02, 2026 | 1.25 | 1.25 | 1.25 | 1.31 | 1.22 | 496,843 |
| July 01, 2026 | 1.29 | 1.28 | 1.28 | 1.33 | 1.25 | 929,886 |
| June 30, 2026 | 1.2 | 1.29 | 1.29 | 1.3 | 1.18 | 1.27M |
| June 29, 2026 | 1.17 | 1.2 | 1.2 | 1.22 | 1.14 | 662,674 |
| June 26, 2026 | 1.14 | 1.17 | 1.17 | 1.21 | 1.13 | 884,556 |
| June 25, 2026 | 1.19 | 1.15 | 1.15 | 1.22 | 1.13 | 934,716 |
| June 24, 2026 | 1.1 | 1.19 | 1.19 | 1.22 | 1.1 | 2.08M |
| June 23, 2026 | 1 | 1.15 | 1.15 | 1.18 | 0.99 | 3.12M |
| 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 |
AD
