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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1.63	1.72	1.72	1.72	1.61	1.77M
September 09, 2025	1.6	1.62	1.62	1.67	1.58	1.56M
September 08, 2025	1.53	1.58	1.58	1.6	1.52	1.08M
September 05, 2025	1.52	1.54	1.54	1.62	1.52	1.13M
September 04, 2025	1.54	1.53	1.53	1.56	1.5	1.23M
September 03, 2025	1.63	1.55	1.55	1.63	1.55	2.91M
September 02, 2025	1.58	1.61	1.61	1.63	1.55	1.79M
August 29, 2025	1.6	1.62	1.62	1.68	1.59	1.79M
August 28, 2025	1.61	1.58	1.58	1.62	1.54	2.89M
August 27, 2025	1.51	1.6	1.6	1.63	1.51	4.92M
August 26, 2025	1.5	1.52	1.52	1.63	1.33	14.2M
August 25, 2025	1.66	1.69	1.69	1.72	1.65	1.62M
August 22, 2025	1.65	1.67	1.67	1.75	1.65	4.01M
August 21, 2025	1.61	1.65	1.65	1.68	1.61	1.93M
August 20, 2025	1.58	1.62	1.62	1.65	1.58	3.01M
August 19, 2025	1.63	1.6	1.6	1.68	1.58	2.53M
August 18, 2025	1.72	1.65	1.65	1.74	1.63	923,320
August 15, 2025	1.59	1.7	1.7	1.71	1.56	1.55M

ECARX Holdings, Inc. (ECX) NASDAQ