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
12th Dec 2025 (Fri) 0.0523 0.0572 0.045 0.0572 3,200
11th Dec 2025 (Thu) 0.045 0.045 0.0402 0.045 10,100
10th Dec 2025 (Wed) 0.05 0.05 0.0391 0.0455 3,635
9th Dec 2025 (Tue) 0.05 0.0504 0.05 0.0504 0
8th Dec 2025 (Mon) 0.05 0.05 0.05 0.05 1,210
5th Dec 2025 (Fri) 0.062 0.0666 0.0513 0.0513 45,271
4th Dec 2025 (Thu) 0.06 0.065 0.06 0.065 0
3rd Dec 2025 (Wed) 0.06 0.065 0.06 0.065 2,091
2nd Dec 2025 (Tue) 0.0501 0.055 0.0501 0.0651 0
1st Dec 2025 (Mon) 0.0749 0.0749 0.06 0.06 0
28th Nov 2025 (Fri) 0.0749 0.0749 0.06 0.06 0
27th Nov 2025 (Thu) 0.0749 0.0749 0.06 0.06 0
26th Nov 2025 (Wed) 0.0749 0.0749 0.06 0.06 0
25th Nov 2025 (Tue) 0.0749 0.0749 0.0601 0.06 0
24th Nov 2025 (Mon) 0.0601 0.074 0.0601 0.074 0
21st Nov 2025 (Fri) 0.0601 0.0749 0.0601 0.0749 0
20th Nov 2025 (Thu) 0.0601 0.0699 0.0601 0.0699 0
19th Nov 2025 (Wed) 0.0601 0.0624 0.0601 0.0699 0
18th Nov 2025 (Tue) 0.0733 0.0795 0.0733 0.0795 0
17th Nov 2025 (Mon) 0.0733 0.087 0.0501 0.0795 1,000
14th Nov 2025 (Fri) 0.0715 0.09 0.0715 0.09 0
13th Nov 2025 (Thu) 0.0715 0.0716 0.0715 0.09 200
12th Nov 2025 (Wed) 0.075 0.088 0.075 0.088 0
11th Nov 2025 (Tue) 0.075 0.075 0.075 0.0879 638
10th Nov 2025 (Mon) 0.0725 0.088 0.0725 0.088 0
7th Nov 2025 (Fri) 0.0725 0.0799 0.0725 0.0799 0
6th Nov 2025 (Thu) 0.0725 0.0725 0.0725 0.09 742
5th Nov 2025 (Wed) 0.09 0.09 0.0801 0.0801 0
4th Nov 2025 (Tue) 0.08 0.0894 0.08 0.0894 0
3rd Nov 2025 (Mon) 0.08 0.0894 0.08 0.0894 0
31st Oct 2025 (Fri) 0.08 0.0948 0.0796 0.0726 3,424
30th Oct 2025 (Thu) 0.08 0.0803 0.08 0.0803 0
29th Oct 2025 (Wed) 0.08 0.0803 0.08 0.0803 0
28th Oct 2025 (Tue) 0.08 0.0803 0.08 0.0803 103
27th Oct 2025 (Mon) 0.08 0.08 0.0725 0.0725 0
24th Oct 2025 (Fri) 0.08 0.0849 0.08 0.0849 0
23rd Oct 2025 (Thu) 0.08 0.0823 0.08 0.0823 0
22nd Oct 2025 (Wed) 0.08 0.09 0.08 0.09 300
21st Oct 2025 (Tue) 0.07 0.075 0.0697 0.08 536
20th Oct 2025 (Mon) 0.0657 0.0702 0.0657 0.0702 0
17th Oct 2025 (Fri) 0.0657 0.0657 0.0615 0.0615 0
16th Oct 2025 (Thu) 0.0657 0.0657 0.06 0.06 0
15th Oct 2025 (Wed) 0.0657 0.07 0.0657 0.07 0
14th Oct 2025 (Tue) 0.0657 0.0657 0.0657 0.0657 6,000
FTSE 100 Latest
Value9,649.03
Change-54.13