NASDAQ : ECX
ECARX Holdings Inc. — Price history
Consumer Discretionary · Auto Parts · United Kingdom
Last price 0.895 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 351.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ECARX Holdings Inc. (ECX) closed at 1.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.917 | 1.03 | 0.8999 | 1.01 | 1,821,830 | +12.85% |
| 2026-10-30 | 0.815 | 0.9004 | 0.788 | 0.895 | 1,032,892 | +11.36% |
| 2026-10-29 | 0.81 | 0.8267 | 0.7831 | 0.8037 | 571,865 | -0.96% |
| 2026-10-28 | 0.8299 | 0.8303 | 0.8 | 0.8115 | 120,216 | -0.79% |
| 2026-10-27 | 0.7983 | 0.8399 | 0.783 | 0.818 | 486,056 | +2.47% |
| 2026-10-26 | 0.86 | 0.8611 | 0.7929 | 0.7983 | 1,274,655 | -6.08% |
| 2026-10-23 | 0.8611 | 0.865 | 0.821 | 0.85 | 435,592 | +0.00% |
| 2026-10-22 | 0.88 | 0.92 | 0.8479 | 0.85 | 677,403 | -4.72% |
| 2026-10-21 | 0.86 | 0.9021 | 0.86 | 0.8921 | 284,937 | +1.01% |
| 2026-10-20 | 0.8688 | 0.9184 | 0.8313 | 0.8832 | 820,885 | +1.52% |
| 2026-10-19 | 0.85 | 0.885 | 0.8373 | 0.87 | 395,452 | +2.41% |
| 2026-10-16 | 0.9306 | 0.955 | 0.84 | 0.8495 | 1,556,326 | -9.20% |
| 2026-10-15 | 0.95 | 0.97 | 0.9001 | 0.9356 | 974,090 | +0.60% |
| 2026-10-14 | 0.888 | 0.9445 | 0.885 | 0.93 | 701,938 | +7.48% |
| 2026-10-13 | 0.8615 | 0.8797 | 0.85 | 0.8653 | 302,354 | -0.80% |
| 2026-10-12 | 0.855 | 0.8825 | 0.85 | 0.8723 | 723,026 | +3.08% |
| 2026-10-09 | 0.84 | 0.875 | 0.8302 | 0.8462 | 351,891 | +1.95% |
| 2026-10-08 | 0.8509 | 0.8599 | 0.83 | 0.83 | 493,096 | -2.35% |
| 2026-10-07 | 0.8246 | 0.863 | 0.8103 | 0.85 | 1,070,397 | +1.09% |
| 2026-10-06 | 0.8326 | 0.86 | 0.7862 | 0.8408 | 958,672 | +0.98% |
| 2026-10-05 | 0.8819 | 0.8848 | 0.8244 | 0.8326 | 1,138,519 | -3.01% |
| 2026-10-02 | 1.01 | 1.01 | 0.8545 | 0.8584 | 1,793,123 | -12.40% |
| 2026-10-01 | 1.06 | 1.06 | 0.9571 | 0.9799 | 2,100,015 | -6.68% |
| 2026-09-30 | 1.06 | 1.09 | 1.05 | 1.05 | 525,590 | -1.41% |
| 2026-09-29 | 1.1 | 1.11 | 1.055 | 1.065 | 1,727,497 | -5.75% |
| 2026-09-28 | 1.08 | 1.145 | 1.075 | 1.13 | 1,627,812 | +3.67% |
| 2026-09-25 | 1.09 | 1.145 | 1.07 | 1.09 | 1,666,054 | -0.91% |
| 2026-09-24 | 1.06 | 1.13 | 1.06 | 1.1 | 1,442,596 | +3.77% |
| 2026-09-23 | 1.1 | 1.105 | 1.05 | 1.06 | 940,038 | -3.64% |
| 2026-09-22 | 1.08 | 1.115 | 1.08 | 1.1 | 1,570,767 | +0.00% |
| 2026-09-21 | 1.04 | 1.11 | 1.04 | 1.1 | 1,127,953 | +7.84% |
| 2026-09-18 | 1.07 | 1.09 | 1.02 | 1.02 | 1,294,872 | -3.32% |
| 2026-09-17 | 1.05 | 1.07 | 1.04 | 1.055 | 476,155 | +2.43% |
| 2026-09-16 | 1.05 | 1.09 | 1.025 | 1.03 | 1,109,845 | -2.83% |
| 2026-09-15 | 1.09 | 1.09 | 1.02 | 1.06 | 633,407 | -3.64% |
| 2026-09-14 | 1.07 | 1.11 | 1.05 | 1.1 | 8,645,845 | +2.80% |
| 2026-09-11 | 1.06 | 1.1 | 1.06 | 1.07 | 537,932 | +0.94% |
| 2026-09-10 | 1.05 | 1.07 | 1.03 | 1.06 | 434,735 | +0.00% |
| 2026-09-09 | 1.028 | 1.06 | 0.993 | 1.06 | 497,582 | +4.95% |
| 2026-09-08 | 1.04 | 1.046 | 0.96 | 1.01 | 1,170,971 | -3.81% |
| 2026-09-04 | 1.06 | 1.06 | 1.03 | 1.05 | 242,299 | -0.94% |
| 2026-09-03 | 1.08 | 1.11 | 1.05 | 1.06 | 730,081 | +0.00% |
| 2026-09-02 | 1.05 | 1.07 | 1.03 | 1.06 | 458,519 | +0.95% |
| 2026-09-01 | 1.03 | 1.06 | 1.03 | 1.05 | 190,641 | +0.96% |
| 2026-08-31 | 1.06 | 1.06 | 1.02 | 1.04 | 233,072 | -0.95% |
| 2026-08-28 | 1.09 | 1.09 | 1.035 | 1.05 | 228,772 | -1.87% |
| 2026-08-27 | 1.05 | 1.085 | 1.04 | 1.07 | 258,957 | +1.90% |
| 2026-08-26 | 1.07 | 1.095 | 1.03 | 1.05 | 671,662 | -3.67% |
| 2026-08-25 | 1.07 | 1.1 | 1.065 | 1.09 | 853,246 | +0.00% |
| 2026-08-24 | 1.09 | 1.11 | 1.06 | 1.09 | 1,090,711 | +0.00% |
| 2026-08-21 | 1.13 | 1.13 | 1.065 | 1.09 | 580,258 | -1.80% |
| 2026-08-20 | 1.09 | 1.14 | 1.09 | 1.11 | 470,856 | -0.89% |
| 2026-08-19 | 1.08 | 1.12 | 1.065 | 1.12 | 510,565 | +2.75% |
| 2026-08-18 | 1.13 | 1.13 | 1.075 | 1.09 | 689,499 | -2.68% |
| 2026-08-17 | 1.07 | 1.125 | 1.05 | 1.12 | 927,421 | +4.67% |
| 2026-08-14 | 1.07 | 1.08 | 1.06 | 1.07 | 344,493 | -0.47% |
| 2026-08-13 | 1.05 | 1.08 | 1.045 | 1.075 | 733,204 | +2.38% |
| 2026-08-12 | 1.05 | 1.06 | 1.02 | 1.05 | 326,161 | +0.96% |
| 2026-08-11 | 1.1 | 1.1 | 1.005 | 1.04 | 974,564 | -0.95% |
| 2026-08-10 | 1.1 | 1.11 | 1.04 | 1.05 | 581,109 | -4.55% |
| 2026-08-07 | 1.1 | 1.14 | 1.08 | 1.1 | 430,801 | +0.00% |
| 2026-08-06 | 1.18 | 1.185 | 1.07 | 1.1 | 868,724 | -5.17% |
| 2026-08-05 | 1.1 | 1.16 | 1.09 | 1.16 | 1,490,732 | +5.45% |
| 2026-08-04 | 1.07 | 1.1 | 1.06 | 1.1 | 739,164 | +0.92% |
| 2026-08-03 | 1.09 | 1.09 | 1.06 | 1.09 | 301,661 | +2.83% |
| 2026-07-31 | 1.09 | 1.1 | 1.05 | 1.06 | 705,236 | -2.75% |
| 2026-07-30 | 1.07 | 1.1 | 1.054 | 1.09 | 538,227 | +1.87% |
| 2026-07-29 | 1.08 | 1.1 | 1.05 | 1.07 | 215,664 | -0.93% |
| 2026-07-28 | 1.09 | 1.11 | 1.06 | 1.08 | 590,480 | +0.00% |
| 2026-07-27 | 1.04 | 1.09 | 1.03 | 1.08 | 1,087,184 | +8.01% |
| 2026-07-24 | 1.01 | 1.03 | 0.9801 | 0.9999 | 234,749 | -1.00% |
| 2026-07-23 | 1.02 | 1.04 | 0.9802 | 1.01 | 769,677 | +0.00% |
| 2026-07-22 | 1.04 | 1.05 | 0.9977 | 1.01 | 1,118,035 | -2.88% |
| 2026-07-21 | 1.08 | 1.09 | 1.03 | 1.04 | 880,056 | -3.70% |
| 2026-07-20 | 1.11 | 1.13 | 1.06 | 1.08 | 740,258 | -1.82% |
| 2026-07-17 | 1.15 | 1.165 | 1.09 | 1.1 | 920,524 | -5.98% |
| 2026-07-16 | 1.24 | 1.26 | 1.17 | 1.17 | 548,133 | -5.65% |
| 2026-07-15 | 1.22 | 1.3 | 1.21 | 1.24 | 1,523,930 | +2.48% |
| 2026-07-14 | 1.15 | 1.22 | 1.135 | 1.21 | 584,308 | +6.14% |
| 2026-07-13 | 1.15 | 1.19 | 1.115 | 1.14 | 486,991 | -0.87% |
| 2026-07-10 | 1.13 | 1.19 | 1.09 | 1.15 | 1,113,296 | +0.88% |
| 2026-07-09 | 1.25 | 1.25 | 1.111 | 1.14 | 387,012 | -8.06% |
| 2026-07-08 | 1.25 | 1.275 | 1.2 | 1.24 | 1,446,099 | +1.64% |
| 2026-07-07 | 1.26 | 1.29 | 1.21 | 1.22 | 667,649 | -3.17% |
| 2026-07-06 | 1.24 | 1.29 | 1.23 | 1.26 | 424,857 | +0.80% |
| 2026-07-02 | 1.25 | 1.305 | 1.22 | 1.25 | 496,843 | -2.34% |
| 2026-07-01 | 1.29 | 1.33 | 1.25 | 1.28 | 932,117 | -0.78% |
| 2026-06-30 | 1.2 | 1.3 | 1.18 | 1.29 | 1,304,684 | +7.50% |
| 2026-06-29 | 1.17 | 1.22 | 1.14 | 1.2 | 655,539 | +2.56% |
| 2026-06-26 | 1.14 | 1.21 | 1.125 | 1.17 | 884,773 | +1.74% |
| 2026-06-25 | 1.19 | 1.215 | 1.13 | 1.15 | 937,632 | -3.36% |
| 2026-06-24 | 1.1 | 1.22 | 1.1 | 1.19 | 2,097,164 | +3.48% |
| 2026-06-23 | 0.9989 | 1.18 | 0.99 | 1.15 | 3,147,532 | +12.75% |
| 2026-06-22 | 1.09 | 1.118 | 1 | 1.02 | 31,964,548 | -3.77% |
| 2026-06-18 | 1.13 | 1.15 | 1.055 | 1.06 | 3,780,333 | -6.19% |
| 2026-06-17 | 1.2 | 1.2 | 1.13 | 1.13 | 1,320,813 | -7.38% |
| 2026-06-16 | 1.2 | 1.24 | 1.175 | 1.22 | 1,213,550 | +0.83% |
| 2026-06-15 | 1.28 | 1.285 | 1.18 | 1.21 | 1,143,375 | -3.20% |
| 2026-06-12 | 1.28 | 1.33 | 1.195 | 1.25 | 1,215,901 | -3.10% |
| 2026-06-11 | 1.22 | 1.3 | 1.18 | 1.29 | 1,614,654 | +4.88% |
| 2026-06-10 | 1.225 | 1.36 | 1.21 | 1.23 | 2,389,043 | -0.81% |
| 2026-06-09 | 1.26 | 1.31 | 1.2 | 1.24 | 945,021 | -1.59% |
| 2026-06-08 | 1.22 | 1.34 | 1.205 | 1.26 | 1,057,446 | +4.13% |
| 2026-06-05 | 1.39 | 1.4 | 1.195 | 1.21 | 2,059,462 | -13.57% |
| 2026-06-04 | 1.31 | 1.45 | 1.3 | 1.4 | 1,748,047 | +5.26% |
| 2026-06-03 | 1.25 | 1.385 | 1.2 | 1.33 | 2,481,058 | +7.26% |
| 2026-06-02 | 1.2 | 1.24 | 1.15 | 1.24 | 1,401,877 | +3.33% |
| 2026-06-01 | 1.19 | 1.27 | 1.18 | 1.2 | 2,003,173 | +1.69% |
| 2026-05-29 | 1.05 | 1.25 | 1.04 | 1.18 | 2,301,921 | +12.38% |
| 2026-05-28 | 1 | 1.07 | 0.9865 | 1.05 | 980,623 | +3.96% |
| 2026-05-27 | 1 | 1.03 | 1 | 1.01 | 575,332 | -0.98% |
| 2026-05-26 | 0.9953 | 1.06 | 0.9616 | 1.02 | 1,498,354 | +3.02% |
| 2026-05-22 | 1 | 1.05 | 0.9775 | 0.9901 | 1,012,446 | -1.97% |
| 2026-05-21 | 0.9698 | 1.035 | 0.94 | 1.01 | 1,477,292 | +4.44% |
| 2026-05-20 | 0.9604 | 1.02 | 0.9207 | 0.9671 | 1,006,543 | +0.74% |
| 2026-05-19 | 1.04 | 1.06 | 0.93 | 0.96 | 1,797,926 | -6.80% |
| 2026-05-18 | 1.1 | 1.115 | 1.03 | 1.03 | 828,153 | -5.50% |
| 2026-05-15 | 1.11 | 1.15 | 1.09 | 1.09 | 1,642,539 | -5.22% |
| 2026-05-14 | 1.1 | 1.18 | 1.09 | 1.15 | 1,087,633 | +6.48% |
| 2026-05-13 | 1.07 | 1.1 | 1.05 | 1.08 | 515,333 | +1.89% |