ECARX Inc. (ECX)
NASDAQ: ECX
· Real-Time Price · USD
1.58
0.04 (2.60%)
At close: Sep 08, 2025, 3:59 PM
1.55
-1.90%
After-hours: Sep 08, 2025, 07:44 PM EDT
ECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 2.60% | 1,080,284 |
| Sep 5, 2025 | 1.52 | 1.62 | 1.52 | 1.54 | 1.54 | 0.65% | 1,131,000 |
| Sep 4, 2025 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 1,228,000 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 2,907,900 |
| Sep 2, 2025 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | -0.62% | 1,793,393 |
| Aug 29, 2025 | 1.60 | 1.68 | 1.59 | 1.62 | 1.62 | 2.53% | 1,788,200 |
| Aug 28, 2025 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 2,887,129 |
| Aug 27, 2025 | 1.51 | 1.63 | 1.51 | 1.60 | 1.60 | 5.26% | 4,919,121 |
| Aug 26, 2025 | 1.50 | 1.63 | 1.33 | 1.52 | 1.52 | -10.06% | 14,202,849 |
| Aug 25, 2025 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 1,618,124 |
| Aug 22, 2025 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | 1.21% | 4,011,121 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 1,933,110 |
| Aug 20, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 3,007,591 |
| Aug 19, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -3.03% | 2,533,600 |
| Aug 18, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -2.94% | 927,200 |
| Aug 15, 2025 | 1.59 | 1.71 | 1.56 | 1.70 | 1.70 | 6.92% | 1,551,800 |
| Aug 14, 2025 | 1.64 | 1.65 | 1.54 | 1.59 | 1.59 | -3.64% | 1,367,400 |
| 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 |