Skip to main content

ECARX Holdings Inc. - Class A Ordinary shares (NQ:ECX)

2.250 +0.200 (+9.76%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.970 2.190 1.970 2.050 3,065,197 +0.11(+5.67%)
Jun 27, 2025 1.930 1.970 1.870 1.940 1,901,444 -0.01(-0.51%)
Jun 26, 2025 1.960 2.010 1.870 1.950 3,505,029 +0.03(+1.56%)
Jun 25, 2025 1.960 2.010 1.830 1.920 4,911,270 +0.11(+6.08%)
Jun 24, 2025 1.700 1.820 1.699 1.810 1,020,373 +0.13(+7.74%)
Jun 23, 2025 1.760 1.758 1.620 1.680 1,429,396 -0.07(-4.00%)
Jun 20, 2025 1.840 1.870 1.750 1.750 3,945,972 -0.07(-3.85%)
Jun 18, 2025 1.900 1.960 1.800 1.820 1,441,203 -0.08(-4.21%)
Jun 17, 2025 1.720 1.900 1.720 1.900 1,893,131 +0.14(+7.95%)
Jun 16, 2025 1.620 1.780 1.620 1.760 2,586,008 +0.18(+11.39%)
Jun 13, 2025 1.580 1.640 1.570 1.580 684,637 -0.01(-0.63%)
Jun 12, 2025 1.630 1.640 1.580 1.590 689,058 -0.04(-2.45%)
Jun 11, 2025 1.630 1.690 1.605 1.630 1,376,051 +0.01(+0.62%)
Jun 10, 2025 1.730 1.730 1.600 1.620 880,254 -0.10(-5.81%)
Jun 09, 2025 1.650 1.720 1.610 1.720 1,201,795 +0.07(+4.24%)
Jun 06, 2025 1.590 1.650 1.590 1.650 605,738 +0.06(+3.77%)
Jun 05, 2025 1.700 1.740 1.565 1.590 1,833,957 -0.11(-6.47%)
Jun 04, 2025 1.580 1.790 1.580 1.700 2,764,178 +0.11(+6.92%)
Jun 03, 2025 1.590 1.640 1.570 1.590 677,831 -0.00(-0.31%)
Jun 02, 2025 1.550 1.620 1.520 1.595 1,215,785 +0.03(+2.24%)
May 30, 2025 1.600 1.600 1.540 1.560 1,125,036 -0.02(-1.27%)
May 29, 2025 1.600 1.630 1.550 1.580 840,681 +0.00(+0.00%)
May 28, 2025 1.630 1.679 1.580 1.580 821,373 -0.05(-3.07%)
May 27, 2025 1.530 1.650 1.510 1.630 1,311,857 +0.11(+7.24%)
May 23, 2025 1.570 1.570 1.490 1.520 1,527,865 -0.07(-4.40%)
May 22, 2025 1.590 1.640 1.560 1.590 2,173,769 -0.01(-0.63%)
May 21, 2025 1.570 1.670 1.550 1.600 2,316,381 -0.01(-0.62%)
May 20, 2025 1.480 1.625 1.420 1.610 7,268,214 +0.11(+7.33%)
May 19, 2025 1.560 1.560 1.490 1.500 1,230,213 -0.09(-5.66%)
May 16, 2025 1.480 1.650 1.480 1.590 2,358,955 +0.10(+6.71%)
May 15, 2025 1.600 1.600 1.490 1.490 962,632 -0.13(-8.02%)
May 14, 2025 1.730 1.780 1.600 1.620 1,813,540 -0.12(-6.90%)
May 13, 2025 1.800 1.840 1.710 1.740 3,143,442 -0.06(-3.33%)
May 12, 2025 1.810 1.850 1.713 1.800 5,395,942 +0.20(+12.50%)
May 09, 2025 1.420 1.700 1.400 1.600 5,235,936 +0.20(+14.29%)
May 08, 2025 1.590 1.605 1.380 1.400 2,748,240 -0.19(-11.95%)
May 07, 2025 1.560 1.670 1.510 1.590 8,287,442 +0.07(+4.61%)
May 06, 2025 1.380 1.545 1.370 1.520 3,032,474 +0.10(+7.04%)
May 05, 2025 1.470 1.480 1.350 1.420 2,676,274 -0.03(-2.07%)
May 02, 2025 1.320 1.480 1.310 1.450 3,131,601 +0.11(+8.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.