Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ecarx Holdings (ECXWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.075 0.075 0.0511 0.065 2,049
17th Jul 2025 (Thu) 0.09 0.09 0.08 0.08 0
16th Jul 2025 (Wed) 0.09 0.09 0.04 0.08 1,000
15th Jul 2025 (Tue) 0.087 0.087 0.087 0.08 729
14th Jul 2025 (Mon) 0.0604 0.0729 0.0604 0.0729 0
11th Jul 2025 (Fri) 0.0604 0.0604 0.0604 0.0729 12,016
10th Jul 2025 (Thu) 0.0708 0.08 0.0708 0.08 0
9th Jul 2025 (Wed) 0.0708 0.08 0.0708 0.08 1
8th Jul 2025 (Tue) 0.0708 0.075 0.0708 0.075 0
7th Jul 2025 (Mon) 0.0708 0.075 0.0708 0.075 4,700
4th Jul 2025 (Fri) 0.0708 0.075 0.0708 0.075 37
3rd Jul 2025 (Thu) 0.0708 0.075 0.0708 0.075 37
2nd Jul 2025 (Wed) 0.0708 0.0798 0.0708 0.0798 0
1st Jul 2025 (Tue) 0.0708 0.08 0.0708 0.08 3,481
30th Jun 2025 (Mon) 0.0492 0.0593 0.0492 0.0593 0
27th Jun 2025 (Fri) 0.0492 0.0562 0.0492 0.0562 60
26th Jun 2025 (Thu) 0.0492 0.055 0.0492 0.055 0
25th Jun 2025 (Wed) 0.0492 0.0492 0.0492 0.051 2,227
24th Jun 2025 (Tue) 0.0511 0.0511 0.045 0.045 0
23rd Jun 2025 (Mon) 0.0511 0.0551 0.0511 0.0551 0
20th Jun 2025 (Fri) 0.0511 0.0511 0.0511 0.0551 536
19th Jun 2025 (Thu) 0.0605 0.0605 0.0599 0.0599 0
18th Jun 2025 (Wed) 0.0605 0.0605 0.0599 0.0599 0
17th Jun 2025 (Tue) 0.0605 0.0605 0.0599 0.0599 0
16th Jun 2025 (Mon) 0.0605 0.0605 0.0605 0.0605 1,593
13th Jun 2025 (Fri) 0.0601 0.0629 0.0601 0.0629 0
12th Jun 2025 (Thu) 0.0601 0.0629 0.0601 0.0629 0
11th Jun 2025 (Wed) 0.0601 0.0601 0.0601 0.0628 438
10th Jun 2025 (Tue) 0.0689 0.0689 0.063 0.063 0
9th Jun 2025 (Mon) 0.0689 0.0689 0.0628 0.0628 0
6th Jun 2025 (Fri) 0.0689 0.0689 0.0508 0.0508 0
5th Jun 2025 (Thu) 0.0689 0.0689 0.0679 0.0679 0
4th Jun 2025 (Wed) 0.0689 0.0689 0.0679 0.0679 0
3rd Jun 2025 (Tue) 0.0689 0.0689 0.0689 0.0689 800
2nd Jun 2025 (Mon) 0.0566 0.06 0.05 0.06 56,850
30th May 2025 (Fri) 0.08 0.08 0.0792 0.0792 0
29th May 2025 (Thu) 0.08 0.08 0.0792 0.0792 0
28th May 2025 (Wed) 0.0792 0.0792 0.0792 0.0792 0
27th May 2025 (Tue) 0.0865 0.0865 0.0865 0.0865 0
26th May 2025 (Mon) 0.0865 0.0865 0.0865 0.0865 0
23rd May 2025 (Fri) 0.0865 0.0865 0.0865 0.0865 0
22nd May 2025 (Thu) 0.071 0.071 0.071 0.071 0
21st May 2025 (Wed) 0.0789 0.0789 0.0789 0.0789 0
20th May 2025 (Tue) 0.0789 0.0789 0.0789 0.0789 0
19th May 2025 (Mon) 0.08 0.08 0.08 0.08 0
FTSE 100 Latest
Value8,992.12
Change19.48