ECARX Holdings, Inc. - ECX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.99	1.94	1.95	2.05	1.92	6.16M
December 03, 2025	1.85	1.98	1.98	2.01	1.85	3.73M
December 02, 2025	1.8	1.81	1.81	1.86	1.76	4.26M
December 01, 2025	1.8	1.77	1.77	1.87	1.76	3.47M
November 28, 2025	1.83	1.85	1.85	1.89	1.81	4.33M
November 26, 2025	1.74	1.75	1.75	1.79	1.71	2.02M
November 25, 2025	1.78	1.76	1.76	1.82	1.73	974,700
November 24, 2025	1.71	1.79	1.79	1.83	1.71	2.67M
November 21, 2025	1.72	1.69	1.69	1.77	1.68	1.44M
November 20, 2025	1.85	1.72	1.72	1.93	1.72	2.54M
November 19, 2025	1.77	1.84	1.84	1.86	1.68	5.4M
November 18, 2025	1.79	1.75	1.75	1.84	1.66	3.55M
November 17, 2025	2.12	1.79	1.79	2.12	1.75	4.14M
November 14, 2025	2.34	2.13	2.13	2.34	2.07	4.41M
November 13, 2025	2.41	2.39	2.39	2.47	2.17	17.88M
November 12, 2025	2.07	2.27	2.27	2.37	2.07	5.53M
November 11, 2025	2.12	2.16	2.16	2.19	1.97	17.38M
November 10, 2025	2.33	2.14	2.14	2.5	2.1	11.22M
November 07, 2025	2.48	2.33	2.33	2.64	2.21	17.08M
November 06, 2025	2.35	2.64	2.64	2.65	2.29	6.47M
November 05, 2025	2.26	2.39	2.39	2.43	2.16	17.01M
November 04, 2025	2.42	2.22	2.22	2.55	2	15.47M
November 03, 2025	2.6	2.48	2.48	2.7	2.16	11.92M
October 31, 2025	2.33	2.5	2.5	2.51	2.29	7.57M
October 30, 2025	2.32	2.38	2.38	2.44	2.28	9.27M
October 29, 2025	2.36	2.35	2.35	2.4	2.29	1.7M
October 28, 2025	2.34	2.35	2.35	2.4	2.34	2M
October 27, 2025	2.32	2.36	2.36	2.41	2.32	1.61M
October 24, 2025	2.35	2.28	2.28	2.4	2.25	7.13M
October 23, 2025	2.4	2.32	2.32	2.48	2.28	4.39M
October 22, 2025	2.37	2.39	2.39	2.4	2.2	8.59M
October 21, 2025	2.22	2.37	2.37	2.39	2.18	1.26M
October 20, 2025	2.18	2.21	2.21	2.28	2.14	3.81M
October 17, 2025	2.3	2.21	2.21	2.33	2.1	1.47M
October 16, 2025	2.16	2.26	2.26	2.29	2.1	3.9M
October 15, 2025	2.26	2.15	2.15	2.28	2.1	5.52M
October 14, 2025	2.04	2.26	2.26	2.26	1.98	4.14M
October 13, 2025	2.1	2.09	2.09	2.16	2.08	649,600
October 10, 2025	2.32	2.04	2.04	2.33	2.01	1.12M
October 09, 2025	2.32	2.29	2.29	2.37	2.25	874,322
October 08, 2025	2.08	2.33	2.33	2.35	2.08	1.94M
October 07, 2025	2.28	2.11	2.11	2.31	2.1	585,708
October 06, 2025	2.31	2.27	2.27	2.31	2.23	973,033
October 03, 2025	2.23	2.28	2.28	2.36	2.13	1.45M
October 02, 2025	2.12	2.19	2.19	2.2	2.01	692,935
October 01, 2025	1.97	2.08	2.08	2.08	1.93	1.47M
September 30, 2025	2.11	2.01	2.01	2.12	1.89	936,267
September 29, 2025	2.11	2.12	2.12	2.13	2.03	917,178
September 26, 2025	2.1	2.08	2.08	2.15	2.06	710,000
September 25, 2025	2.09	2.13	2.13	2.13	2.06	1.03M
September 24, 2025	2.08	2.11	2.11	2.2	2.06	3.05M
September 23, 2025	2.09	2.09	2.09	2.14	2.04	1.31M
September 22, 2025	2.16	2.08	2.08	2.2	2.06	995,223
September 19, 2025	2.11	2.21	2.21	2.22	2.05	3.02M
September 18, 2025	2.18	2.12	2.12	2.18	2.08	1.45M
September 17, 2025	2.05	2.16	2.16	2.17	2.03	2.02M
September 16, 2025	1.84	2.05	2.05	2.07	1.81	2.3M
September 15, 2025	1.75	1.82	1.82	1.82	1.71	621,413
September 12, 2025	1.76	1.75	1.75	1.8	1.71	1.3M
September 11, 2025	1.74	1.75	1.75	1.79	1.69	1.03M

ECARX Holdings, Inc. (ECX) NASDAQ