ECARX Inc. (ECX)
2.38
0.05 (2.15%)
At close: Mar 05, 2025, 2:10 PM
ECX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 2.15 | 2.33 | 2.06 | 2.33 | 0.15 | 6.88% | 5,157,070 |
| Mar 3, 2025 | 2.21 | 2.30 | 2.08 | 2.18 | 0.02 | 0.93% | 2,088,900 |
| Feb 28, 2025 | 2.50 | 2.50 | 2.06 | 2.16 | -0.23 | -9.62% | 3,423,020 |
| Feb 27, 2025 | 2.39 | 2.49 | 2.30 | 2.39 | 0.06 | 2.58% | 6,001,842 |
| Feb 26, 2025 | 2.16 | 2.35 | 2.15 | 2.33 | 0.18 | 8.37% | 5,607,344 |
| Feb 25, 2025 | 2.05 | 2.24 | 2.03 | 2.15 | 0.10 | 4.88% | 3,668,600 |
| Feb 24, 2025 | 2.09 | 2.12 | 2.02 | 2.05 | 0.01 | 0.49% | 2,405,930 |
| Feb 21, 2025 | 2.00 | 2.11 | 2.00 | 2.04 | 0.09 | 4.62% | 3,893,239 |
| Feb 20, 2025 | 2.00 | 2.06 | 1.91 | 1.95 | -0.05 | -2.50% | 2,541,128 |
| Feb 19, 2025 | 2.09 | 2.10 | 1.95 | 2.00 | -0.05 | -2.44% | 2,018,200 |
| Feb 18, 2025 | 2.19 | 2.22 | 2.02 | 2.05 | -0.11 | -5.09% | 1,977,622 |
| Feb 14, 2025 | 2.12 | 2.20 | 2.08 | 2.16 | 0.10 | 4.85% | 2,403,000 |
| Feb 13, 2025 | 2.01 | 2.12 | 1.99 | 2.06 | 0.12 | 6.19% | 3,433,945 |
| Feb 12, 2025 | 2.05 | 2.07 | 1.93 | 1.94 | -0.15 | -7.18% | 3,042,975 |
| Feb 11, 2025 | 1.96 | 2.11 | 1.92 | 2.09 | 0.18 | 9.42% | 3,612,909 |
| Feb 10, 2025 | 1.89 | 1.97 | 1.81 | 1.91 | 0.18 | 10.40% | 1,794,110 |
| Feb 7, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 0.05 | 2.98% | 524,981 |
| Feb 6, 2025 | 1.65 | 1.69 | 1.59 | 1.68 | 0.06 | 3.70% | 420,400 |
| Feb 5, 2025 | 1.70 | 1.72 | 1.59 | 1.62 | -0.05 | -2.99% | 376,903 |
| Feb 4, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 0.06 | 3.73% | 458,227 |
| Feb 3, 2025 | 1.66 | 1.71 | 1.60 | 1.61 | 0.00 | 0.00% | 552,701 |
| Jan 31, 2025 | 1.75 | 1.79 | 1.59 | 1.61 | -0.12 | -6.94% | 364,467 |
| Jan 30, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 0.05 | 2.98% | 160,912 |
| Jan 29, 2025 | 1.75 | 1.77 | 1.65 | 1.68 | -0.08 | -4.55% | 520,400 |
| Jan 28, 2025 | 1.73 | 1.78 | 1.70 | 1.76 | 0.01 | 0.57% | 277,200 |
| Jan 27, 2025 | 1.82 | 1.82 | 1.63 | 1.75 | -0.07 | -3.85% | 948,000 |
| Jan 24, 2025 | 1.82 | 1.92 | 1.80 | 1.82 | 0.00 | 0.00% | 677,500 |
| Jan 23, 2025 | 1.80 | 1.87 | 1.75 | 1.82 | 0.07 | 4.00% | 494,300 |
| Jan 22, 2025 | 1.86 | 1.86 | 1.73 | 1.75 | -0.09 | -4.89% | 395,512 |
| Jan 21, 2025 | 1.90 | 1.91 | 1.81 | 1.84 | -0.07 | -3.66% | 607,400 |
| Jan 17, 2025 | 1.93 | 1.97 | 1.85 | 1.91 | 0.01 | 0.53% | 395,716 |
| Jan 16, 2025 | 1.91 | 1.95 | 1.78 | 1.90 | -0.03 | -1.55% | 513,000 |
| Jan 15, 2025 | 2.06 | 2.11 | 1.92 | 1.93 | -0.08 | -3.98% | 1,841,989 |
| Jan 14, 2025 | 2.15 | 2.17 | 2.00 | 2.01 | -0.14 | -6.51% | 3,158,400 |
| Jan 13, 2025 | 2.16 | 2.24 | 2.12 | 2.15 | -0.04 | -1.83% | 2,438,149 |
| Jan 10, 2025 | 2.02 | 2.25 | 2.01 | 2.19 | 0.17 | 8.42% | 4,238,700 |
| Jan 8, 2025 | 2.01 | 2.06 | 2.00 | 2.02 | 0.00 | 0.00% | 945,711 |
| Jan 7, 2025 | 2.06 | 2.06 | 2.00 | 2.02 | 0.00 | 0.00% | 947,127 |
| Jan 6, 2025 | 2.03 | 2.09 | 2.01 | 2.02 | -0.01 | -0.49% | 1,483,888 |
| Jan 3, 2025 | 2.05 | 2.10 | 2.00 | 2.03 | 0.01 | 0.50% | 1,769,586 |
| Jan 2, 2025 | 2.10 | 2.11 | 1.99 | 2.02 | -0.09 | -4.27% | 2,325,964 |
| Dec 31, 2024 | 2.00 | 2.15 | 2.00 | 2.11 | 0.15 | 7.65% | 3,524,737 |
| Dec 30, 2024 | 1.91 | 2.00 | 1.83 | 1.96 | 0.07 | 3.70% | 1,107,900 |
| Dec 27, 2024 | 1.99 | 2.02 | 1.86 | 1.89 | 0.06 | 3.28% | 1,449,542 |
| Dec 26, 2024 | 1.96 | 1.97 | 1.82 | 1.83 | -0.12 | -6.15% | 546,760 |
| Dec 24, 2024 | 2.01 | 2.06 | 1.90 | 1.95 | -0.07 | -3.47% | 990,000 |
| Dec 23, 2024 | 1.96 | 2.12 | 1.95 | 2.02 | 0.09 | 4.66% | 1,658,700 |
| Dec 20, 2024 | 1.66 | 2.23 | 1.66 | 1.93 | 0.22 | 12.87% | 2,267,009 |
| Dec 19, 2024 | 1.72 | 1.73 | 1.67 | 1.71 | -0.07 | -3.93% | 214,943 |
| Dec 18, 2024 | 1.77 | 1.82 | 1.69 | 1.78 | -0.04 | -2.20% | 642,853 |