ECARX Holdings Inc. Class A Ordinary shares (ECX) Historical Stock Data

7.19 ↑0.19 (2.71%)

As of February 1, 2023, 11:41am EST.

Historical Data

In the past 30 trading days, ECX is down -1.22% a day on average. There have been 14 days where ECARX Holdings Inc. Class A Ordinary shares closed green and 16 days where ECX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	7.22	7.00	↓$0.22 (-2.98%)	6.91	7.24	4.46K
2023-01-31	6.80	7.19	↑$0.39 (5.74%)	6.71	7.20	13.13K
2023-01-30	7.00	6.80	↓$0.20 (-2.86%)	6.80	7.00	4.33K
2023-01-27	7.03	6.93	↓$0.10 (-1.42%)	6.93	7.03	3.16K
2023-01-26	7.04	7.04	↑$0.00 (0.00%)	7.04	7.19	230
2023-01-25	7.49	6.94	↓$0.55 (-7.34%)	6.94	7.49	1.33K
2023-01-24	7.57	7.04	↓$0.53 (-7.00%)	6.90	7.88	11.91K
2023-01-23	7.68	7.11	↓$0.57 (-7.42%)	7.05	7.68	6.60K
2023-01-20	7.01	7.69	↑$0.68 (9.70%)	6.91	7.69	12.31K
2023-01-19	6.82	6.82	↑$0.00 (0.00%)	6.55	7.85	38.22K
2023-01-18	7.00	6.50	↓$0.50 (-7.14%)	6.40	7.19	10.68K
2023-01-17	6.79	6.93	↑$0.14 (2.06%)	6.79	7.00	3.15K
2023-01-13	6.85	6.70	↓$0.15 (-2.19%)	6.69	7.03	2.99K
2023-01-12	7.55	6.96	↓$0.59 (-7.81%)	6.96	7.55	47.18K
2023-01-11	6.82	7.15	↑$0.33 (4.84%)	6.82	7.32	12.96K
2023-01-10	6.80	6.81	↑$0.00 (0.07%)	6.80	7.50	58.24K
2023-01-09	6.71	6.72	↑$0.00 (0.07%)	6.71	7.04	7.19K
2023-01-06	6.60	6.63	↑$0.03 (0.45%)	6.17	7.49	52.39K
2023-01-05	6.97	6.93	↓$0.04 (-0.57%)	6.60	7.15	12.48K
2023-01-04	7.61	6.63	↓$0.98 (-12.88%)	6.61	7.80	38.60K
2023-01-03	8.08	8.02	↓$0.06 (-0.74%)	7.41	8.50	15.39K
2022-12-30	7.47	7.99	↑$0.52 (6.96%)	7.35	8.15	103.14K
2022-12-29	8.30	6.67	↓$1.63 (-19.65%)	6.48	8.67	13.98K
2022-12-28	7.28	8.15	↑$0.87 (11.95%)	7.10	8.50	38.19K
2022-12-27	7.51	8.02	↑$0.51 (6.79%)	7.34	8.52	11.28K
2022-12-23	8.64	8.23	↓$0.41 (-4.75%)	7.70	8.71	7.05K
2022-12-22	9.15	9.00	↓$0.15 (-1.64%)	7.56	10.05	99.29K
2022-12-21	10.03	10.75	↑$0.72 (7.18%)	6.35	11.00	116.30K
2022-12-20	10.49	10.55	↑$0.06 (0.57%)	10.14	10.64	43.40K
2022-12-19	11.01	10.28	↓$0.73 (-6.63%)	10.18	11.32	59.70K