Daily trading records

ECARX Holdings Historical Stock Prices by Trading Day

Direct answer

Review 34 recent trading days for ECARX Holdings.

The verified trading-day record runs from May 27, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ECARX Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ECARX Holdings's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-28.99%

From the September 8, 2026 close of $0.0307 to $0.0218 on September 23, 2026.

20-session performance

-45.36%

From the July 20, 2026 close of $0.0399 to $0.0218 on September 23, 2026.

ECARX Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0218$0.0218$0.0216$0.021824,200-$0.0013 (-5.63%)
$0.024$0.0364$0.0213$0.023162,518+$0.0012 (+5.48%)
$0.0218$0.0327$0.0218$0.02196,301+$0.0005 (+2.34%)
$0.03$0.03$0.0213$0.021415,458-$0.0064 (-23.02%)
$0.0301$0.0301$0.0278$0.02781,262-$0.0029 (-9.45%)
$0.0323$0.0327$0.0301$0.03075,615-$0.0088 (-22.28%)
$0.0326$0.0489$0.0322$0.0395101,198-$0.0098 (-19.88%)
$0.0366$0.0493$0.0325$0.0493700+$0.0054 (+12.30%)
$0.0379$0.049$0.0322$0.04395,165-$0.004 (-8.35%)
$0.0375$0.0479$0.0369$0.04792,336+$0.0044 (+10.24%)
$0.0435$0.0435$0.0435$0.04352,000-$0.0044 (-9.29%)
$0.0492$0.0493$0.0375$0.04792,998-$0.0017 (-3.43%)
$0.0496$0.0496$0.0496$0.0496322-$0.0001 (-0.20%)
$0.0377$0.0497$0.0377$0.0497300+$0.0064 (+14.78%)
$0.0433$0.0433$0.0433$0.04331,000-$0.0001 (-0.23%)
$0.0434$0.0434$0.0434$0.04342,000-$0.0065 (-13.03%)
$0.0404$0.0499$0.037$0.04992,933$0.00 (0.00%)
$0.0404$0.0499$0.0404$0.0499632-$0.0006 (-1.19%)
$0.0444$0.0505$0.0444$0.05051,500+$0.0134 (+36.12%)
$0.0371$0.0373$0.0371$0.037119,173-$0.0028 (-7.02%)
$0.0404$0.0404$0.0369$0.039925,478-$0.0061 (-13.17%)
$0.046$0.046$0.046$0.046250+$0.0001 (+0.11%)
$0.0459$0.0459$0.0459$0.045920,071-$0.004 (-8.02%)
$0.0399$0.0499$0.0399$0.049925,962+$0.0099 (+24.75%)
$0.051$0.053$0.04$0.04913-$0.0005 (-1.23%)
$0.041$0.0503$0.0401$0.040525,844-$0.0098 (-19.48%)
$0.0419$0.0503$0.0419$0.050315,442-$0.0054 (-9.69%)
$0.0404$0.0557$0.0404$0.05571,042+$0.0035 (+6.70%)
$0.0505$0.0522$0.0399$0.052282,649-$0.0032 (-5.78%)
$0.0399$0.0554$0.0399$0.05541,600+$0.0154 (+38.50%)
$0.0399$0.04$0.0399$0.047,408+$0.0001 (+0.25%)
$0.0479$0.0479$0.0399$0.03998,261$0.00 (0.00%)
$0.056$0.056$0.0399$0.0399200$0.00 (0.00%)
$0.0479$0.0479$0.0399$0.0399824No prior close

Verified data

Trading days shown
34
Coverage start
May 27, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ECARX Holdings company profile.Review ECARX Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is ECARX Holdings's latest verified closing price?

ECARX Holdings closed at $0.0218 on September 23, 2026.

What period does ECARX Holdings's price history cover?

The page shows 34 verified sessions from May 27, 2026 through September 23, 2026.

What data is included in ECARX Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ECARX Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ECARX Holdings's daily prices?

Daily aggregate prices are provided by Polygon.