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

0.9900
-0.0400 (-3.88%)
NASDAQ· Last Trade: May 19th, 12:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/18/20261.101.111.031.03828,1531.03
5/15/20261.111.151.091.091,642,5401.09
5/14/20261.101.181.091.151,087,5481.15
5/13/20261.071.101.051.08515,3041.08
5/12/20261.091.091.051.06663,6741.06
5/11/20261.141.171.081.081,257,1261.08
5/08/20261.181.201.131.14995,9471.14
5/07/20261.131.261.121.183,616,1091.18
5/06/20261.101.211.101.121,766,4941.12
5/05/20261.131.131.081.11801,2971.11
5/04/20261.111.171.081.12673,0051.12
5/01/20261.081.111.051.10515,0611.10
4/30/20261.091.131.061.07400,8441.07
4/29/20261.141.141.071.09652,7751.09
4/28/20261.141.151.101.14601,4281.14
4/27/20261.141.181.121.15484,2861.15
4/24/20261.191.191.111.12583,1901.12
4/23/20261.191.221.171.18893,6191.18
4/22/20261.211.241.181.20660,2031.20
4/21/20261.291.281.181.202,178,6171.20
4/20/20261.191.301.181.292,370,7811.29
4/17/20261.231.231.181.19670,6911.19
4/16/20261.171.231.151.192,092,0541.19
4/15/20261.141.211.121.15724,8421.15
4/14/20261.101.171.091.131,318,6621.13
4/13/20261.121.141.091.09764,4131.09
4/10/20261.121.181.101.12771,4081.12
4/09/20261.151.191.121.12699,3911.12
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