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

1.63 ↑0.00 (0.00%)

As of July 26, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, ECX is up 1.87% a day on average. There have been 17 days where ECARX Holdings Inc. Class A Ordinary shares closed green and 13 days where ECX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	1.62	1.63	↑$0.01 (0.67%)	1.60	1.66	55.95K
2024-07-25	1.65	1.63	↓$0.02 (-1.21%)	1.60	1.65	52.44K
2024-07-24	1.66	1.69	↑$0.03 (1.81%)	1.64	1.70	158.72K
2024-07-23	1.64	1.66	↑$0.02 (1.22%)	1.60	1.68	204.79K
2024-07-22	1.63	1.66	↑$0.03 (1.84%)	1.55	1.68	204.17K
2024-07-19	1.67	1.65	↓$0.02 (-1.20%)	1.46	1.71	206.40K
2024-07-18	1.82	1.70	↓$0.12 (-6.59%)	1.68	1.82	202.82K
2024-07-17	1.72	1.80	↑$0.08 (4.65%)	1.72	1.84	204.28K
2024-07-16	1.77	1.74	↓$0.03 (-1.58%)	1.71	1.77	202.31K
2024-07-15	1.70	1.77	↑$0.07 (4.12%)	1.70	1.81	204.73K
2024-07-12	1.74	1.72	↓$0.02 (-1.15%)	1.66	1.85	203.71K
2024-07-11	1.75	1.76	↑$0.01 (0.57%)	1.71	1.77	201.79K
2024-07-10	1.78	1.75	↓$0.03 (-1.69%)	1.65	1.83	212.81K
2024-07-09	1.76	1.78	↑$0.02 (1.14%)	1.76	1.83	202.98K
2024-07-08	1.87	1.77	↓$0.10 (-5.35%)	1.74	1.97	235.83K
2024-07-05	1.95	1.94	↓$0.01 (-0.51%)	1.88	1.99	205.65K
2024-07-03	1.94	1.93	↓$0.01 (-0.52%)	1.86	1.96	106.12K
2024-07-02	1.92	1.95	↑$0.03 (1.56%)	1.82	2.00	238.80K
2024-07-01	2.13	1.94	↓$0.19 (-8.92%)	1.81	2.14	208.83K
2024-06-28	2.41	2.06	↓$0.35 (-14.52%)	2.00	2.48	518.29K
2024-06-27	1.93	2.32	↑$0.39 (20.21%)	1.89	2.38	616.57K
2024-06-26	1.66	1.96	↑$0.30 (18.07%)	1.66	2.32	728.74K
2024-06-25	1.49	1.66	↑$0.17 (11.41%)	1.48	1.71	212.58K
2024-06-24	1.41	1.51	↑$0.10 (7.09%)	1.38	1.55	204.15K
2024-06-21	1.39	1.37	↓$0.02 (-1.44%)	1.30	1.56	592.33K
2024-06-20	1.35	1.40	↑$0.05 (3.70%)	1.32	1.40	217.67K
2024-06-18	1.33	1.31	↓$0.02 (-1.50%)	1.23	1.37	207.39K
2024-06-17	1.17	1.31	↑$0.14 (11.97%)	1.17	1.38	250K
2024-06-14	1.10	1.18	↑$0.08 (7.27%)	1.08	1.25	210.98K
2024-06-13	1.03	1.08	↑$0.05 (4.86%)	1.00	1.08	224.47K