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.

DateOpenCloseChangeLowHighVolume
2023-02-017.227.00↓$0.22 (-2.98%)6.917.244.46K
2023-01-316.807.19↑$0.39 (5.74%)6.717.2013.13K
2023-01-307.006.80↓$0.20 (-2.86%)6.807.004.33K
2023-01-277.036.93↓$0.10 (-1.42%)6.937.033.16K
2023-01-267.047.04↑$0.00 (0.00%)7.047.19230
2023-01-257.496.94↓$0.55 (-7.34%)6.947.491.33K
2023-01-247.577.04↓$0.53 (-7.00%)6.907.8811.91K
2023-01-237.687.11↓$0.57 (-7.42%)7.057.686.60K
2023-01-207.017.69↑$0.68 (9.70%)6.917.6912.31K
2023-01-196.826.82↑$0.00 (0.00%)6.557.8538.22K
2023-01-187.006.50↓$0.50 (-7.14%)6.407.1910.68K
2023-01-176.796.93↑$0.14 (2.06%)6.797.003.15K
2023-01-136.856.70↓$0.15 (-2.19%)6.697.032.99K
2023-01-127.556.96↓$0.59 (-7.81%)6.967.5547.18K
2023-01-116.827.15↑$0.33 (4.84%)6.827.3212.96K
2023-01-106.806.81↑$0.00 (0.07%)6.807.5058.24K
2023-01-096.716.72↑$0.00 (0.07%)6.717.047.19K
2023-01-066.606.63↑$0.03 (0.45%)6.177.4952.39K
2023-01-056.976.93↓$0.04 (-0.57%)6.607.1512.48K
2023-01-047.616.63↓$0.98 (-12.88%)6.617.8038.60K
2023-01-038.088.02↓$0.06 (-0.74%)7.418.5015.39K
2022-12-307.477.99↑$0.52 (6.96%)7.358.15103.14K
2022-12-298.306.67↓$1.63 (-19.65%)6.488.6713.98K
2022-12-287.288.15↑$0.87 (11.95%)7.108.5038.19K
2022-12-277.518.02↑$0.51 (6.79%)7.348.5211.28K
2022-12-238.648.23↓$0.41 (-4.75%)7.708.717.05K
2022-12-229.159.00↓$0.15 (-1.64%)7.5610.0599.29K
2022-12-2110.0310.75↑$0.72 (7.18%)6.3511.00116.30K
2022-12-2010.4910.55↑$0.06 (0.57%)10.1410.6443.40K
2022-12-1911.0110.28↓$0.73 (-6.63%)10.1811.3259.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.