ECARX Holdings Inc. - Class A Ordinary shares (ECX)
1.5800
-0.0500 (-3.07%)
NASDAQ · Last Trade: May 28th, 8:12 PM EDT
Historical Prices For ECARX Holdings Inc. - Class A Ordinary shares (ECX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/28/2025 | 1.63 | 1.68 | 1.58 | 1.58 | 821,373 | 1.58 |
| 5/27/2025 | 1.53 | 1.65 | 1.51 | 1.63 | 1,311,857 | 1.63 |
| 5/23/2025 | 1.57 | 1.57 | 1.49 | 1.52 | 1,527,865 | 1.52 |
| 5/22/2025 | 1.59 | 1.64 | 1.56 | 1.59 | 2,173,769 | 1.59 |
| 5/21/2025 | 1.57 | 1.67 | 1.55 | 1.60 | 2,316,381 | 1.60 |
| 5/20/2025 | 1.48 | 1.63 | 1.42 | 1.61 | 7,268,214 | 1.61 |
| 5/19/2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1,230,213 | 1.50 |
| 5/16/2025 | 1.48 | 1.65 | 1.48 | 1.59 | 2,358,955 | 1.59 |
| 5/15/2025 | 1.60 | 1.60 | 1.49 | 1.49 | 962,632 | 1.49 |
| 5/14/2025 | 1.73 | 1.78 | 1.60 | 1.62 | 1,813,540 | 1.62 |
| 5/13/2025 | 1.80 | 1.84 | 1.71 | 1.74 | 3,143,442 | 1.74 |
| 5/12/2025 | 1.81 | 1.85 | 1.71 | 1.80 | 5,395,942 | 1.80 |
| 5/09/2025 | 1.42 | 1.70 | 1.40 | 1.60 | 5,235,936 | 1.60 |
| 5/08/2025 | 1.59 | 1.60 | 1.38 | 1.40 | 2,748,240 | 1.40 |
| 5/07/2025 | 1.56 | 1.67 | 1.51 | 1.59 | 8,287,442 | 1.59 |
| 5/06/2025 | 1.38 | 1.54 | 1.37 | 1.52 | 3,032,474 | 1.52 |
| 5/05/2025 | 1.47 | 1.48 | 1.35 | 1.42 | 2,676,274 | 1.42 |
| 5/02/2025 | 1.32 | 1.48 | 1.31 | 1.45 | 3,131,601 | 1.45 |
| 5/01/2025 | 1.25 | 1.43 | 1.25 | 1.34 | 2,781,494 | 1.34 |
| 4/30/2025 | 1.15 | 1.42 | 1.11 | 1.30 | 11,793,496 | 1.30 |
| 4/29/2025 | 1.23 | 1.31 | 1.15 | 1.20 | 4,555,050 | 1.20 |
| 4/28/2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1,126,335 | 1.19 |
| 4/25/2025 | 1.09 | 1.15 | 1.08 | 1.12 | 952,003 | 1.12 |
| 4/24/2025 | 1.14 | 1.18 | 1.09 | 1.09 | 1,514,996 | 1.09 |
| 4/23/2025 | 1.00 | 1.21 | 1.00 | 1.10 | 8,653,971 | 1.10 |
| 4/22/2025 | 0.85 | 1.12 | 0.85 | 1.06 | 8,736,111 | 1.06 |
| 4/21/2025 | 0.88 | 0.92 | 0.84 | 0.84 | 2,737,359 | 0.84 |
| 4/17/2025 | 0.93 | 0.98 | 0.90 | 0.90 | 3,651,741 | 0.90 |
| 4/16/2025 | 0.90 | 1.00 | 0.90 | 0.95 | 18,266,685 | 0.95 |
| 4/15/2025 | 1.07 | 1.08 | 0.91 | 0.91 | 23,060,032 | 0.91 |
| 4/14/2025 | 0.92 | 1.12 | 0.85 | 1.08 | 21,767,450 | 1.08 |
| 4/11/2025 | 0.81 | 0.97 | 0.76 | 0.95 | 10,116,603 | 0.95 |
| 4/10/2025 | 0.89 | 0.92 | 0.77 | 0.82 | 3,203,175 | 0.82 |
| 4/09/2025 | 0.96 | 1.05 | 0.88 | 0.89 | 8,812,171 | 0.89 |
| 4/08/2025 | 1.14 | 1.20 | 0.96 | 0.99 | 8,473,440 | 0.99 |
| 4/07/2025 | 1.00 | 1.04 | 0.94 | 1.00 | 6,897,266 | 1.00 |
| 4/04/2025 | 1.08 | 1.15 | 1.01 | 1.04 | 3,905,830 | 1.04 |
| 4/03/2025 | 1.19 | 1.21 | 1.02 | 1.09 | 8,100,995 | 1.09 |
| 4/02/2025 | 1.22 | 1.27 | 1.10 | 1.13 | 8,699,642 | 1.13 |
| 4/01/2025 | 1.36 | 1.39 | 1.21 | 1.24 | 13,009,284 | 1.24 |
| 3/31/2025 | 1.44 | 1.50 | 1.21 | 1.26 | 8,010,432 | 1.26 |
| 3/28/2025 | 1.74 | 1.75 | 1.26 | 1.50 | 37,332,229 | 1.50 |
| 3/27/2025 | 2.43 | 2.52 | 2.26 | 2.26 | 2,075,124 | 2.26 |
| 3/26/2025 | 2.83 | 2.94 | 2.33 | 2.42 | 5,548,773 | 2.42 |
| 3/25/2025 | 2.82 | 3.07 | 2.76 | 2.87 | 7,142,236 | 2.87 |
| 3/24/2025 | 2.76 | 2.99 | 2.71 | 2.75 | 4,020,053 | 2.75 |
| 3/21/2025 | 2.63 | 2.73 | 2.50 | 2.66 | 4,969,342 | 2.66 |
| 3/20/2025 | 2.58 | 2.85 | 2.55 | 2.71 | 5,719,260 | 2.71 |
| 3/19/2025 | 2.60 | 2.63 | 2.48 | 2.60 | 4,469,732 | 2.60 |
| 3/18/2025 | 2.65 | 2.73 | 2.46 | 2.62 | 4,183,190 | 2.62 |
| 3/17/2025 | 2.90 | 2.94 | 2.61 | 2.64 | 4,098,011 | 2.64 |
| 3/14/2025 | 2.80 | 2.90 | 2.70 | 2.71 | 3,313,161 | 2.71 |
| 3/13/2025 | 3.10 | 3.15 | 2.71 | 2.83 | 3,668,814 | 2.83 |
| 3/12/2025 | 2.43 | 3.25 | 2.43 | 3.25 | 8,464,553 | 3.25 |
| 3/11/2025 | 2.85 | 2.85 | 2.35 | 2.49 | 4,030,656 | 2.49 |
| 3/10/2025 | 2.82 | 2.87 | 2.64 | 2.67 | 2,617,550 | 2.67 |
| 3/07/2025 | 2.80 | 2.90 | 2.71 | 2.80 | 3,105,024 | 2.80 |
| 3/06/2025 | 2.87 | 2.98 | 2.56 | 2.73 | 5,821,253 | 2.73 |
| 3/05/2025 | 2.30 | 2.45 | 2.30 | 2.41 | 3,036,553 | 2.41 |
| 3/04/2025 | 2.15 | 2.33 | 2.06 | 2.33 | 5,157,122 | 2.33 |
| 3/03/2025 | 2.21 | 2.30 | 2.08 | 2.18 | 2,088,891 | 2.18 |
| 2/28/2025 | 2.50 | 2.50 | 2.06 | 2.16 | 3,423,020 | 2.16 |