Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

1.1500
+0.0100 (0.88%)
NASDAQ · Last Trade: Apr 9th, 1:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ECARX Holdings Inc. - Class A Ordinary shares (ECX)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/20261.051.151.041.141,309,5311.14
4/07/20261.071.081.001.00627,4501.00
4/06/20261.051.081.021.06404,4651.06
4/02/20261.061.101.021.05399,3811.05
4/01/20260.991.100.991.081,452,7171.08
3/31/20260.930.990.930.981,298,9740.98
3/30/20260.931.000.920.921,214,0810.92
3/27/20260.941.000.900.971,690,5190.97
3/26/20260.900.960.900.92918,6230.92
3/25/20260.900.960.890.921,008,9000.92
3/24/20260.920.940.880.881,531,9010.88
3/23/20261.061.060.920.942,772,9710.94
3/20/20261.021.060.981.001,210,1501.00
3/19/20261.101.221.021.0511,067,6271.05
3/18/20261.151.221.011.049,681,0181.04
3/17/20261.211.221.121.189,413,9341.18
3/16/20261.161.261.101.216,063,2301.21
3/13/20261.191.251.101.123,216,7181.12
3/12/20261.281.401.151.152,944,2281.15
3/11/20261.431.491.241.264,006,2291.26
3/10/20261.651.751.241.3728,988,2011.37
3/09/20261.791.791.631.636,303,5461.63
3/06/20261.751.871.581.7714,058,9561.77
3/05/20261.721.811.661.799,145,7121.79
3/04/20261.541.791.521.767,656,6991.76
3/03/20261.521.591.421.566,135,9741.56
3/02/20261.651.721.521.549,641,0581.54
2/27/20261.761.841.631.685,119,9961.68
2/26/20261.521.791.511.783,443,0571.78
2/25/20261.541.571.491.511,498,8911.51
2/24/20261.551.611.541.551,633,0581.55
2/23/20261.581.601.531.541,295,4371.54
2/20/20261.551.621.551.571,541,2021.57
2/19/20261.571.601.491.561,832,9201.56
2/18/20261.691.691.551.561,736,6451.56
2/17/20261.651.731.571.672,572,9531.67
2/13/20261.771.861.651.653,350,3571.65
2/12/20261.992.101.751.7711,883,6121.77
2/11/20261.861.961.831.933,114,1981.93
2/10/20261.681.871.671.862,712,7341.86
2/09/20261.681.711.631.685,346,1201.68
2/06/20261.691.761.661.672,064,8671.67
2/05/20261.771.791.621.672,576,4451.67
2/04/20261.851.861.741.791,124,6881.79
2/03/20261.881.921.821.851,026,4161.85
2/02/20261.801.901.781.89839,2741.89
1/30/20261.921.971.801.801,674,2981.80
1/29/20262.002.021.861.936,566,5391.93
1/28/20261.891.941.861.863,000,6731.86
1/27/20262.052.051.871.883,031,4511.88
1/26/20262.092.152.012.037,896,1392.03
1/23/20262.132.192.052.086,504,4312.08
1/22/20262.142.202.072.107,614,6672.10
1/21/20262.002.131.982.106,021,4802.10
1/20/20261.902.101.852.066,598,9872.06
1/16/20261.851.941.831.906,007,3601.90
1/15/20261.901.901.821.864,857,5871.86
1/14/20261.771.911.741.884,586,7321.88
1/13/20261.851.851.751.792,120,8741.79
1/12/20261.961.981.781.855,290,8791.85
1/09/20261.821.921.791.912,002,9561.91