ECARX Inc. (ECX)
NASDAQ: ECX
· Real-Time Price · USD
2.28
0.09 (4.11%)
At close: Oct 03, 2025, 3:59 PM
2.18
-4.39%
After-hours: Oct 03, 2025, 05:58 PM EDT
ECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.12 | 2.20 | 2.01 | 2.19 | 2.19 | 5.29% | 688,945 |
| Oct 1, 2025 | 1.97 | 2.08 | 1.93 | 2.08 | 2.08 | 3.48% | 1,465,704 |
| Sep 30, 2025 | 2.11 | 2.12 | 1.89 | 2.01 | 2.01 | -5.19% | 936,267 |
| Sep 29, 2025 | 2.11 | 2.13 | 2.03 | 2.12 | 2.12 | 1.92% | 917,178 |
| Sep 26, 2025 | 2.10 | 2.15 | 2.06 | 2.08 | 2.08 | -2.35% | 710,000 |
| Sep 25, 2025 | 2.09 | 2.13 | 2.06 | 2.13 | 2.13 | 0.95% | 1,025,800 |
| Sep 24, 2025 | 2.08 | 2.20 | 2.06 | 2.11 | 2.11 | 0.96% | 3,053,200 |
| Sep 23, 2025 | 2.09 | 2.14 | 2.04 | 2.09 | 2.09 | 0.48% | 1,305,000 |
| Sep 22, 2025 | 2.16 | 2.20 | 2.06 | 2.08 | 2.08 | -5.88% | 995,223 |
| Sep 19, 2025 | 2.11 | 2.22 | 2.05 | 2.21 | 2.21 | 4.25% | 3,021,752 |
| Sep 18, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -1.85% | 1,451,118 |
| Sep 17, 2025 | 2.05 | 2.17 | 2.03 | 2.16 | 2.16 | 5.37% | 2,018,928 |
| Sep 16, 2025 | 1.84 | 2.07 | 1.81 | 2.05 | 2.05 | 12.64% | 2,295,500 |
| Sep 15, 2025 | 1.75 | 1.82 | 1.71 | 1.82 | 1.82 | 4.00% | 621,413 |
| Sep 12, 2025 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | 0.00% | 1,301,304 |
| Sep 11, 2025 | 1.74 | 1.79 | 1.69 | 1.75 | 1.75 | 1.74% | 1,026,322 |
| Sep 10, 2025 | 1.63 | 1.72 | 1.61 | 1.72 | 1.72 | 6.17% | 1,774,249 |
| Sep 9, 2025 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 2.53% | 1,556,914 |
| Sep 8, 2025 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 2.60% | 1,080,300 |
| Sep 5, 2025 | 1.52 | 1.62 | 1.52 | 1.54 | 1.54 | 0.65% | 1,131,000 |
Page 1 of 55