ECARX Inc. (ECX)

AI Score

Unlock

0.93

-0.15 (-13.89%)

At close: Apr 15, 2025, 3:59 PM

0.94

1.15%

After-hours: Apr 15, 2025, 07:00 PM EDT

ECARX Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.92	0.92	1.12	1.12	0.85	0.85	1.08	1.08	13.68%	21,761,076
Apr 11, 2025	0.81	0.81	0.97	0.97	0.76	0.76	0.95	0.95	15.85%	10,116,602
Apr 10, 2025	0.89	0.89	0.92	0.92	0.77	0.77	0.82	0.82	-7.87%	3,203,275
Apr 9, 2025	0.96	0.96	1.05	1.05	0.88	0.88	0.89	0.89	-10.10%	8,812,300
Apr 8, 2025	1.14	1.14	1.20	1.20	0.96	0.96	0.99	0.99	-1.00%	8,473,450
Apr 7, 2025	1.00	1.00	1.04	1.04	0.94	0.94	1.00	1.00	-3.85%	6,897,266
Apr 4, 2025	1.08	1.08	1.15	1.15	1.01	1.01	1.04	1.04	-4.59%	3,905,830
Apr 3, 2025	1.19	1.19	1.21	1.21	1.02	1.02	1.09	1.09	-3.54%	8,100,995
Apr 2, 2025	1.22	1.22	1.27	1.27	1.10	1.10	1.13	1.13	-8.87%	8,699,700
Apr 1, 2025	1.36	1.36	1.39	1.39	1.21	1.21	1.24	1.24	-1.59%	13,009,300
Mar 31, 2025	1.44	1.44	1.50	1.50	1.21	1.21	1.26	1.26	-16.00%	8,013,412
Mar 28, 2025	1.74	1.74	1.75	1.75	1.26	1.26	1.50	1.50	-33.63%	37,332,216
Mar 27, 2025	2.43	2.43	2.52	2.52	2.26	2.26	2.26	2.26	-6.61%	2,076,424
Mar 26, 2025	2.83	2.83	2.94	2.94	2.33	2.33	2.42	2.42	-15.68%	5,548,800
Mar 25, 2025	2.82	2.82	3.07	3.07	2.76	2.76	2.87	2.87	4.36%	7,142,235
Mar 24, 2025	2.76	2.76	2.99	2.99	2.71	2.71	2.75	2.75	3.38%	4,020,100
Mar 21, 2025	2.63	2.63	2.73	2.73	2.50	2.50	2.66	2.66	-1.85%	4,969,342
Mar 20, 2025	2.58	2.58	2.86	2.86	2.55	2.55	2.71	2.71	4.23%	5,719,332
Mar 19, 2025	2.60	2.60	2.63	2.63	2.48	2.48	2.60	2.60	-0.76%	4,469,731
Mar 18, 2025	2.65	2.65	2.73	2.73	2.46	2.46	2.62	2.62	-0.76%	4,183,189
Mar 17, 2025	2.90	2.90	2.94	2.94	2.61	2.61	2.64	2.64	-2.58%	4,099,533
Mar 14, 2025	2.80	2.80	2.90	2.90	2.70	2.70	2.71	2.71	-4.24%	3,313,200
Mar 13, 2025	3.10	3.10	3.15	3.15	2.71	2.71	2.83	2.83	-12.92%	3,668,810
Mar 12, 2025	2.43	2.43	3.25	3.25	2.43	2.43	3.25	3.25	30.52%	8,467,439
Mar 11, 2025	2.85	2.85	2.85	2.85	2.35	2.35	2.49	2.49	-6.74%	4,030,656
Mar 10, 2025	2.82	2.82	2.87	2.87	2.64	2.64	2.67	2.67	-4.64%	2,617,600
Mar 7, 2025	2.80	2.80	2.90	2.90	2.71	2.71	2.80	2.80	2.56%	3,105,024
Mar 6, 2025	2.87	2.87	2.98	2.98	2.56	2.56	2.73	2.73	13.28%	5,828,822
Mar 5, 2025	2.30	2.30	2.45	2.45	2.30	2.30	2.41	2.41	3.43%	3,036,600
Mar 4, 2025	2.15	2.15	2.33	2.33	2.06	2.06	2.33	2.33	6.88%	5,159,106
Mar 3, 2025	2.21	2.21	2.30	2.30	2.08	2.08	2.18	2.18	0.93%	2,088,900
Feb 28, 2025	2.50	2.50	2.50	2.50	2.06	2.06	2.16	2.16	-9.62%	3,423,020
Feb 27, 2025	2.39	2.39	2.49	2.49	2.30	2.30	2.39	2.39	2.58%	6,001,842
Feb 26, 2025	2.16	2.16	2.35	2.35	2.15	2.15	2.33	2.33	8.37%	5,607,344
Feb 25, 2025	2.05	2.05	2.24	2.24	2.03	2.03	2.15	2.15	4.88%	3,668,600
Feb 24, 2025	2.09	2.09	2.12	2.12	2.02	2.02	2.05	2.05	0.49%	2,405,930
Feb 21, 2025	2.00	2.00	2.11	2.11	2.00	2.00	2.04	2.04	4.62%	3,893,239
Feb 20, 2025	2.00	2.00	2.06	2.06	1.91	1.91	1.95	1.95	-2.50%	2,541,128
Feb 19, 2025	2.09	2.09	2.10	2.10	1.95	1.95	2.00	2.00	-2.44%	2,018,200
Feb 18, 2025	2.19	2.19	2.22	2.22	2.02	2.02	2.05	2.05	-5.09%	1,977,622
Feb 14, 2025	2.12	2.12	2.20	2.20	2.08	2.08	2.16	2.16	4.85%	2,403,000
Feb 13, 2025	2.01	2.01	2.12	2.12	1.99	1.99	2.06	2.06	6.19%	3,433,945
Feb 12, 2025	2.05	2.05	2.07	2.07	1.93	1.93	1.94	1.94	-7.18%	3,042,975
Feb 11, 2025	1.96	1.96	2.11	2.11	1.92	1.92	2.09	2.09	9.42%	3,612,909
Feb 10, 2025	1.89	1.89	1.97	1.97	1.81	1.81	1.91	1.91	10.40%	1,794,110
Feb 7, 2025	1.66	1.66	1.75	1.75	1.66	1.66	1.73	1.73	2.98%	524,981
Feb 6, 2025	1.65	1.65	1.69	1.69	1.59	1.59	1.68	1.68	3.70%	420,400
Feb 5, 2025	1.70	1.70	1.72	1.72	1.59	1.59	1.62	1.62	-2.99%	376,903
Feb 4, 2025	1.60	1.60	1.69	1.69	1.60	1.60	1.67	1.67	3.73%	458,227
Feb 3, 2025	1.66	1.66	1.71	1.71	1.60	1.60	1.61	1.61	0.00%	552,701