ECARX Holdings Inc. Class A Ordinary shares (ECX) Historical Stock Data
2.07 ↓0.04 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECX is up 0.32% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 2.00 | 2.11 | ↑$0.11 (5.50%) | 2.00 | 2.15 | 3.52M |
| 2024-12-30 | 1.91 | 1.96 | ↑$0.05 (2.62%) | 1.83 | 2.00 | 1.11M |
| 2024-12-27 | 1.99 | 1.89 | ↓$0.10 (-5.03%) | 1.86 | 2.02 | 1.45M |
| 2024-12-26 | 1.96 | 1.83 | ↓$0.13 (-6.63%) | 1.82 | 1.97 | 546.74K |
| 2024-12-24 | 2.01 | 1.99 | ↓$0.02 (-1.24%) | 1.90 | 2.06 | 685.74K |
| 2024-12-23 | 1.96 | 2.02 | ↑$0.06 (3.06%) | 1.95 | 2.12 | 1.66M |
| 2024-12-20 | 1.66 | 1.93 | ↑$0.27 (16.27%) | 1.66 | 2.23 | 2.27M |
| 2024-12-19 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.67 | 1.73 | 214.94K |
| 2024-12-18 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.69 | 1.82 | 642.85K |
| 2024-12-17 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.79 | 1.89 | 398.69K |
| 2024-12-16 | 1.99 | 1.94 | ↓$0.05 (-2.51%) | 1.93 | 2.00 | 521.90K |
| 2024-12-13 | 1.96 | 1.98 | ↑$0.02 (1.02%) | 1.95 | 2.02 | 618.30K |
| 2024-12-12 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.95 | 2.00 | 764.20K |
| 2024-12-11 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.93 | 2.01 | 827.48K |
| 2024-12-10 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.91 | 2.03 | 318.81K |
| 2024-12-09 | 1.92 | 1.97 | ↑$0.05 (2.60%) | 1.91 | 2.00 | 571.15K |
| 2024-12-06 | 1.97 | 1.91 | ↓$0.06 (-3.05%) | 1.89 | 1.98 | 444.36K |
| 2024-12-05 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.92 | 2.04 | 235.82K |
| 2024-12-04 | 1.93 | 2.01 | ↑$0.08 (4.15%) | 1.93 | 2.15 | 569.25K |
| 2024-12-03 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.82 | 1.93 | 560.04K |
| 2024-12-02 | 2.00 | 1.89 | ↓$0.11 (-5.50%) | 1.89 | 2.00 | 429.49K |
| 2024-11-29 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.87 | 2.01 | 340.89K |
| 2024-11-27 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.80 | 1.92 | 332.26K |
| 2024-11-26 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.77 | 1.91 | 172.81K |
| 2024-11-25 | 1.61 | 1.80 | ↑$0.19 (11.80%) | 1.61 | 1.80 | 56.28K |
| 2024-11-22 | 1.68 | 1.61 | ↓$0.07 (-4.33%) | 1.48 | 1.70 | 8.51K |
| 2024-11-21 | 1.63 | 1.65 | ↑$0.02 (1.03%) | 1.63 | 1.67 | 23.03K |
| 2024-11-20 | 1.53 | 1.64 | ↑$0.11 (7.19%) | 1.51 | 1.66 | 22.09K |
| 2024-11-19 | 1.61 | 1.48 | ↓$0.13 (-8.07%) | 1.43 | 1.65 | 28.14K |
| 2024-11-18 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.60 | 1.70 | 30.99K |
Create an account or log in to view more rows.
$ECX I’ll be buying more if this dips!
$ECX peak frustration
$ECX I love this stonk!
$ECX might get a sell off today
$ECX swing puts
$ECX When in doubt...
$ECX I'm not afraid.
I'm long
And I'm strong..........
$ECX Bearish..
$ECX I still don’t wanna buy it
$ECX nice day!