ECARX Inc. (ECX)
NASDAQ: ECX
· Real-Time Price · USD
1.70
0.11 (6.92%)
At close: Aug 15, 2025, 3:59 PM
1.68
-1.18%
After-hours: Aug 15, 2025, 04:21 PM EDT
ECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.64 | 1.65 | 1.54 | 1.59 | 1.59 | -3.64% | 1,314,758 |
| Aug 13, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 5.10% | 2,058,705 |
| Aug 12, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 2.61% | 1,018,239 |
| Aug 11, 2025 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 1,096,659 |
| Aug 8, 2025 | 1.55 | 1.67 | 1.54 | 1.55 | 1.55 | -1.27% | 3,452,500 |
| Aug 7, 2025 | 1.52 | 1.58 | 1.49 | 1.57 | 1.57 | 2.61% | 4,189,200 |
| Aug 6, 2025 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -1.29% | 12,508,522 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.49 | 1.55 | 1.55 | -4.32% | 4,592,536 |
| Aug 4, 2025 | 1.59 | 1.68 | 1.55 | 1.62 | 1.62 | 0.62% | 5,348,627 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.49 | 1.61 | 1.61 | -4.73% | 2,381,705 |
| Jul 31, 2025 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 2,403,368 |
| Jul 30, 2025 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.29% | 7,177,633 |
| Jul 29, 2025 | 1.57 | 1.67 | 1.50 | 1.63 | 1.63 | 2.52% | 2,577,886 |
| Jul 28, 2025 | 1.62 | 1.68 | 1.55 | 1.59 | 1.59 | -0.63% | 2,613,400 |
| Jul 25, 2025 | 1.50 | 1.61 | 1.45 | 1.60 | 1.60 | 1.91% | 3,078,121 |
| Jul 24, 2025 | 1.32 | 1.60 | 1.30 | 1.57 | 1.57 | 17.16% | 7,472,000 |
| Jul 23, 2025 | 1.34 | 1.44 | 1.30 | 1.34 | 1.34 | 0.75% | 7,584,818 |
| Jul 22, 2025 | 1.23 | 1.34 | 1.20 | 1.33 | 1.33 | 5.56% | 3,362,706 |
| Jul 21, 2025 | 1.32 | 1.41 | 1.25 | 1.26 | 1.26 | -3.08% | 2,882,100 |
| Jul 18, 2025 | 1.43 | 1.48 | 1.24 | 1.30 | 1.30 | -9.72% | 4,841,900 |