ECARX Holdings Inc. Class A Ordinary shares (ECX) Historical Stock Data
1.66 ↑0.01 (0.61%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECX is down -1.12% a day on average. There have been 13 days where ECARX Holdings Inc. Class A Ordinary shares closed green and 17 days where ECX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.55 | 1.66 | 6.28K |
| 2024-05-02 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.63 | 1.70 | 30.44K |
| 2024-05-01 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.64 | 22.24K |
| 2024-04-30 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.62 | 1.69 | 7.81K |
| 2024-04-29 | 1.63 | 1.67 | ↑$0.04 (2.27%) | 1.60 | 1.70 | 22.89K |
| 2024-04-26 | 1.58 | 1.64 | ↑$0.06 (3.80%) | 1.54 | 1.70 | 45.61K |
| 2024-04-25 | 1.69 | 1.60 | ↓$0.09 (-5.56%) | 1.56 | 1.69 | 6.17K |
| 2024-04-24 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.53 | 1.55 | 6.67K |
| 2024-04-23 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.53 | 1.58 | 12.95K |
| 2024-04-22 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.56 | 1.59 | 5.67K |
| 2024-04-19 | 1.72 | 1.56 | ↓$0.16 (-9.30%) | 1.51 | 1.72 | 47.07K |
| 2024-04-18 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.61 | 1.65 | 20.53K |
| 2024-04-17 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.55 | 1.67 | 10.23K |
| 2024-04-16 | 1.70 | 1.58 | ↓$0.12 (-7.06%) | 1.48 | 1.70 | 74.90K |
| 2024-04-15 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.65 | 1.90 | 17K |
| 2024-04-12 | 1.78 | 1.65 | ↓$0.13 (-7.30%) | 1.65 | 1.89 | 30.19K |
| 2024-04-11 | 1.93 | 1.76 | ↓$0.17 (-8.81%) | 1.75 | 1.93 | 31.32K |
| 2024-04-10 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.81 | 2.03 | 62.89K |
| 2024-04-09 | 1.95 | 1.87 | ↓$0.08 (-3.86%) | 1.87 | 1.95 | 39.60K |
| 2024-04-08 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.85 | 1.95 | 26.75K |
| 2024-04-05 | 2.06 | 1.90 | ↓$0.16 (-7.71%) | 1.80 | 2.06 | 19.94K |
| 2024-04-04 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.90 | 2.10 | 108.19K |
| 2024-04-03 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.91 | 2.02 | 20.18K |
| 2024-04-02 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.94 | 1.99 | 5.77K |
| 2024-04-01 | 1.80 | 1.98 | ↑$0.18 (10.00%) | 1.80 | 1.98 | 46.31K |
| 2024-03-28 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.88 | 1.99 | 257.74K |
| 2024-03-27 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.87 | 1.96 | 292.19K |
| 2024-03-26 | 1.99 | 1.92 | ↓$0.07 (-3.32%) | 1.92 | 1.99 | 313.29K |
| 2024-03-25 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.94 | 2.00 | 247.14K |
| 2024-03-22 | 2.01 | 1.96 | ↓$0.05 (-2.49%) | 1.96 | 2.02 | 19.36K |
Create an account or log in to view more rows.
$ECX I'm not afraid.
I'm long
And I'm strong..........
$ECX Bearish..
$ECX I still don’t wanna buy it
$ECX nice day!
$ECX bag holders for life club
$ECX lets see if it can hold the line
$ECX Powell save me
$ECX overvalued
$ECX my hands are made out of diamonds
$ECX has just been halted from trading due to volatility.