MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECX — ECARX Holdings Inc. Class A Ordinary shares
NasdaqECARX Holdings Inc. Class A Ordinary shares
$0.86
-0.12(-12.40%)
- O
- 1.01
- H
- 1.01
- L
- 0.85
- V
- 1.79M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.86
Period Return-19.02%
Period High$2.70
Period Low$0.85
Avg Daily Volume3.10M
Total Trading Days365
ECX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.01 | $1.01 | $0.85 | $0.86 | $-0.12 | -12.40% | 1,792,716 | $0.91 | $0.85 $1.01 |
| Oct 1, 2026 | $1.06 | $1.06 | $0.96 | $0.98 | $-0.07 | -6.68% | 2,100,015 | $0.99 | $0.96 $1.06 |
| Sep 30, 2026 | $1.06 | $1.09 | $1.05 | $1.05 | $-0.02 | -1.41% | 525,590 | $1.06 | $1.05 $1.09 |
| Sep 29, 2026 | $1.10 | $1.11 | $1.06 | $1.07 | $-0.07 | -5.75% | 1,727,497 | $1.08 | $1.06 $1.11 |
| Sep 28, 2026 | $1.08 | $1.15 | $1.08 | $1.13 | +$0.04 | +3.67% | 1,627,813 | $1.12 | $1.08 $1.15 |
| Sep 25, 2026 | $1.09 | $1.15 | $1.07 | $1.09 | $-0.01 | -0.91% | 1,666,054 | $1.10 | $1.07 $1.15 |
| Sep 24, 2026 | $1.06 | $1.13 | $1.06 | $1.10 | +$0.04 | +3.77% | 1,442,596 | $1.10 | $1.06 $1.13 |
| Sep 23, 2026 | $1.10 | $1.11 | $1.05 | $1.06 | $-0.04 | -3.64% | 940,039 | $1.08 | $1.05 $1.11 |
| Sep 22, 2026 | $1.08 | $1.12 | $1.08 | $1.10 | +$0.00 | +0.00% | 1,570,768 | $1.10 | $1.08 $1.12 |
| Sep 21, 2026 | $1.04 | $1.11 | $1.04 | $1.10 | +$0.08 | +7.84% | 1,127,954 | $1.08 | $1.04 $1.11 |
| Sep 18, 2026 | $1.07 | $1.09 | $1.02 | $1.02 | $-0.04 | -3.32% | 1,294,872 | $1.05 | $1.02 $1.09 |
| Sep 17, 2026 | $1.05 | $1.07 | $1.04 | $1.06 | +$0.03 | +2.43% | 476,155 | $1.06 | $1.04 $1.07 |
| Sep 16, 2026 | $1.05 | $1.09 | $1.03 | $1.03 | $-0.03 | -2.83% | 1,109,845 | $1.05 | $1.03 $1.09 |
| Sep 15, 2026 | $1.09 | $1.09 | $1.02 | $1.06 | $-0.04 | -3.64% | 632,757 | $1.04 | $1.02 $1.09 |
| Sep 14, 2026 | $1.07 | $1.11 | $1.05 | $1.10 | +$0.03 | +2.80% | 951,443 | $1.08 | $1.05 $1.11 |
| Sep 11, 2026 | $1.06 | $1.10 | $1.06 | $1.07 | +$0.01 | +0.94% | 537,933 | $1.08 | $1.06 $1.10 |
| Sep 10, 2026 | $1.05 | $1.07 | $1.03 | $1.06 | +$0.00 | +0.00% | 434,735 | $1.06 | $1.03 $1.07 |
| Sep 9, 2026 | $1.03 | $1.06 | $0.99 | $1.06 | +$0.05 | +4.95% | 497,582 | $1.03 | $0.99 $1.06 |
| Sep 8, 2026 | $1.04 | $1.05 | $0.96 | $1.01 | $-0.04 | -3.81% | 1,170,971 | $1.00 | $0.96 $1.05 |
| Sep 4, 2026 | $1.06 | $1.06 | $1.03 | $1.05 | $-0.01 | -0.94% | 242,299 | $1.04 | $1.03 $1.06 |
| Sep 3, 2026 | $1.08 | $1.11 | $1.05 | $1.06 | +$0.00 | +0.00% | 730,081 | $1.08 | $1.05 $1.11 |
| Sep 2, 2026 | $1.05 | $1.07 | $1.03 | $1.06 | +$0.01 | +0.95% | 458,518 | $1.06 | $1.03 $1.07 |
| Sep 1, 2026 | $1.03 | $1.06 | $1.03 | $1.05 | +$0.01 | +0.96% | 190,641 | $1.05 | $1.03 $1.06 |
| Aug 31, 2026 | $1.06 | $1.06 | $1.02 | $1.04 | $-0.01 | -0.95% | 233,073 | $1.04 | $1.02 $1.06 |
| Aug 28, 2026 | $1.09 | $1.09 | $1.04 | $1.05 | $-0.02 | -1.87% | 228,772 | $1.05 | $1.04 $1.09 |
| Aug 27, 2026 | $1.05 | $1.09 | $1.04 | $1.07 | +$0.02 | +1.90% | 258,957 | $1.07 | $1.04 $1.09 |
| Aug 26, 2026 | $1.07 | $1.10 | $1.03 | $1.05 | $-0.04 | -3.67% | 671,663 | $1.05 | $1.03 $1.10 |
| Aug 25, 2026 | $1.07 | $1.10 | $1.07 | $1.09 | +$0.00 | +0.00% | 853,246 | $1.09 | $1.07 $1.10 |
| Aug 24, 2026 | $1.09 | $1.11 | $1.06 | $1.09 | +$0.00 | +0.00% | 1,090,711 | $1.09 | $1.06 $1.11 |
| Aug 21, 2026 | $1.13 | $1.13 | $1.07 | $1.09 | $-0.02 | -1.80% | 580,259 | $1.10 | $1.07 $1.13 |