ECX - ECARX Holdings Inc.
1.08
0.102 9.463%
Share volume: 1,447,458
Last Updated: 04-01-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.98
0.10
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $0.99 | $0.99 | $1.10 | $1.10 | $0.99 | $0.99 | $1.08 | $1.08 | 1,447,458 | $1,447,458.00 |
| 03-31-2026 | $0.93 | $0.93 | $0.99 | $0.99 | $0.93 | $0.93 | $0.98 | $0.98 | 1,298,974 | $1,298,974.00 |
| 03-30-2026 | $0.93 | $0.93 | $1.00 | $1.00 | $0.92 | $0.92 | $0.92 | $0.92 | 1,214,080 | $1,214,080.00 |
| 03-27-2026 | $0.94 | $0.94 | $1.00 | $1.00 | $0.90 | $0.90 | $0.97 | $0.97 | 1,690,518 | $1,690,518.00 |
| 03-26-2026 | $0.90 | $0.90 | $0.96 | $0.96 | $0.90 | $0.90 | $0.92 | $0.92 | 918,623 | $918,623.00 |
| 03-25-2026 | $0.90 | $0.90 | $0.96 | $0.96 | $0.89 | $0.89 | $0.92 | $0.92 | 1,008,936 | $1,008,936.00 |
| 03-24-2026 | $0.92 | $0.92 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | $0.88 | 1,531,900 | $1,531,900.00 |
| 03-23-2026 | $1.06 | $1.06 | $1.06 | $1.06 | $0.92 | $0.92 | $0.94 | $0.94 | 2,773,528 | $2,773,528.00 |
| 03-20-2026 | $1.02 | $1.02 | $1.06 | $1.06 | $0.98 | $0.98 | $1.00 | $1.00 | 1,210,149 | $1,210,149.00 |
| 03-19-2026 | $1.10 | $1.10 | $1.22 | $1.22 | $1.02 | $1.02 | $1.05 | $1.05 | 11,067,714 | $11,067,714.00 |