MetaCap

ECARX Stock Price History

NASDAQ: ECXTechnologyEDP ServicesUSD

0.8462+0.0162 (+1.95%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ECX price history at a glance

The price history for ECARX (ECX) on this page begins on March 29, 2021, when the stock closed at $9.70; it most recently closed at $0.8462 on October 5, 2026. The highest price in this record is $11.32, reached on December 19, 2022; the latest close is 92.5% below that peak. Across the 4 complete calendar years in the table, ECX finished higher in 0 and lower in 4. Its best year was 2022 (-18.1%) and its worst was 2023 (-60.5%).

Over roughly 6 years the share price changed -91.3%, a -35.7% compound annual price return (excluding dividends). In the last 12 months alone, ECX has lost 63.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$11.32
Date of high
Dec 19, 2022
Low since 2021
$0.758
Date of low
Apr 7, 2025
52-week high
$2.70
52-week low
$0.786
Last close
$0.8462

ECX returns

1 week

-1.38%

1 month

-20.17%

3 months

-26.42%

6 months

-24.45%

Year to date

-50.80%

1 year

-63.05%

3 years

-77.91%

5 years

-91.32%

ECX price return, excluding dividends.

ECX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.8462-48.40%
20251.64-19.21%
20242.03-35.76%
20233.16-60.45%
20227.99-18.14%
2021*9.76+0.62%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

ECX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.840.8750.83020.8462+1.95%
0.8510.860.830.83-2.35%
0.8250.8630.810.85+1.07%
0.8330.860.7860.841+0.96%
0.8820.8850.8240.833-2.91%
1.011.010.8550.858-12.45%
1.061.060.9570.98-6.67%
1.061.091.051.05-1.41%
1.101.111.061.07-5.75%
1.081.151.081.13+3.67%
1.091.151.071.09-0.91%
1.061.131.061.10+3.77%
1.101.111.051.06-3.64%
1.081.121.081.100.00%
1.041.111.041.10+7.84%
1.071.091.021.02-3.32%
1.051.071.041.06+2.43%
1.051.091.031.03-2.83%
1.091.091.021.06-3.64%
1.071.111.051.10+2.80%
1.061.101.061.07+0.94%
1.051.071.031.060.00%
1.031.060.9931.06+4.95%
1.041.050.961.01-3.81%
1.061.061.031.05-0.94%
1.081.111.051.060.00%
1.051.071.031.06+0.95%
1.031.061.031.05+0.96%
1.061.061.021.04-0.95%
1.091.091.041.05-1.87%
1.051.091.041.07+1.90%
1.071.101.031.05-3.67%
1.071.101.071.090.00%
1.091.111.061.090.00%
1.131.131.071.09-1.80%
1.091.141.091.11-0.89%
1.081.121.071.12+2.75%
1.131.131.081.09-2.68%
1.071.131.051.12+4.67%
1.071.081.061.07-0.47%
1.051.081.051.08+2.38%
1.051.061.021.05+0.96%
1.101.101.011.04-0.95%
1.101.111.041.05-4.55%
1.101.141.081.100.00%
1.181.191.071.10-5.17%
1.101.161.091.16+5.45%
1.071.101.061.10+0.92%
1.091.091.061.09+2.83%
1.091.101.051.06-2.75%
1.071.101.051.09+1.87%
1.081.101.051.07-0.93%
1.091.111.061.080.00%
1.041.091.031.08+8.00%
1.011.030.981.00-0.99%
1.021.040.981.010.00%
1.041.050.9981.01-2.88%
1.081.091.031.04-3.70%
1.111.131.061.08-1.82%
1.151.171.091.10-5.98%
1.241.261.171.17-5.65%
1.221.301.211.24+2.48%
1.151.221.141.21+6.14%
1.151.191.121.14-0.87%
1.131.191.091.15+0.88%
1.251.251.111.14-8.06%
1.251.281.201.24+1.64%
1.261.291.211.22-3.17%
1.241.291.231.26+0.80%
1.251.311.221.25-2.34%
1.291.331.251.28-0.78%
1.201.301.181.29+7.50%
1.171.221.141.20+2.56%
1.141.211.131.17+1.74%
1.191.221.131.15-3.36%
1.101.221.101.19+3.48%
0.9991.180.991.15+12.75%
1.091.121.001.02-3.77%
1.131.151.061.06-6.19%
1.201.201.131.13-7.38%
1.201.241.181.22+0.83%
1.281.291.181.21-3.20%
1.281.331.201.25-3.10%
1.221.301.181.29+4.88%
1.231.361.211.23-0.81%
1.261.311.201.24-1.59%
1.221.341.211.26+4.13%
1.391.401.201.21-13.57%
1.311.451.301.40+5.26%
1.251.391.201.33+7.26%
1.201.241.151.24+3.33%
1.191.271.181.20+1.69%
1.051.251.041.18+12.38%
1.001.070.9861.05+3.96%
1.001.031.001.01-0.98%
0.9951.060.9621.02+3.03%
1.001.050.9780.99-1.98%
0.971.040.941.01+4.45%
0.961.020.9210.967+0.73%
1.041.060.930.96-6.80%
1.101.121.031.03-5.50%
1.111.151.091.09-5.22%
1.101.181.091.15+6.48%
1.071.101.051.08+1.89%
1.091.091.051.06-1.85%
1.141.171.081.08-5.26%
1.181.201.131.14-3.39%
1.131.261.121.18+5.36%
1.111.211.101.12+0.90%
1.131.131.081.11-0.89%
1.111.171.081.12+1.82%
1.081.111.051.10+2.80%
1.091.131.061.07-1.83%
1.141.141.071.09-4.39%
1.141.151.101.14-0.87%
1.141.181.121.15+2.68%
1.191.191.111.12-5.08%
1.191.221.171.18-1.67%
1.211.241.181.200.00%
1.291.291.181.20-6.98%
1.191.301.181.29+8.40%
1.231.231.181.190.00%
1.171.231.151.19+3.48%
1.141.211.121.15+1.77%
1.101.171.091.13+3.67%
1.121.141.091.09-2.68%
1.121.181.101.120.00%
1.151.191.121.12-1.75%
1.051.151.041.14+14.00%
1.071.081.001.00-5.66%
1.051.091.031.06+0.95%
1.061.101.021.05-2.78%
0.991.100.991.08+10.43%
0.9250.990.9250.978+6.30%
0.930.9990.9150.92-4.66%
0.9361.000.9020.965+4.78%
0.900.960.900.921+0.33%
0.900.9650.8940.918+4.08%
0.920.9410.8790.882-5.67%
1.061.060.920.935-6.50%
1.021.060.981.00-4.76%
1.101.221.021.05+0.96%
1.151.221.011.04-11.86%
1.211.221.121.18-2.48%
1.161.261.101.21+8.04%
1.191.251.101.12-2.61%
1.281.401.151.15-8.73%
1.431.491.241.26-8.03%
1.651.751.241.37-15.95%
1.791.791.631.63-8.17%
1.751.871.591.78-0.84%
1.721.821.661.79+1.70%
1.541.791.521.76+12.82%
1.521.591.421.56+1.30%
1.651.721.531.54-8.33%
1.761.841.631.68-5.62%
1.521.791.521.78+17.88%
1.541.571.491.51-2.58%
1.551.611.541.55+0.65%
1.581.601.541.54-1.91%
1.551.621.551.57+0.64%
1.571.601.491.560.00%
1.691.691.561.56-6.59%
1.651.731.571.67+1.21%
1.771.861.651.65-6.78%
1.992.111.761.77-8.29%
1.861.961.841.93+3.76%
1.681.871.671.86+10.71%
1.681.711.631.68+0.60%
1.691.761.661.670.00%
1.771.791.621.67-6.70%
1.851.861.741.79-3.24%
1.881.921.821.85-2.12%
1.801.901.781.89+5.00%
1.921.971.801.80-6.74%
2.002.021.871.93+3.76%
1.891.941.861.86-1.06%
2.052.051.871.88-7.39%
2.092.152.012.03-2.40%
2.132.192.052.08-0.95%
2.142.202.072.100.00%
2.012.131.982.10+1.94%
1.902.101.852.06+8.42%
1.851.941.831.90+2.15%
1.901.901.821.86-1.06%
1.771.911.741.88+5.03%
1.851.851.751.79-3.24%
1.961.981.791.85-3.14%
1.821.921.791.91+5.52%
1.731.831.711.81+2.84%
1.751.791.701.76+0.57%
1.701.761.661.75+4.17%
1.661.751.641.68+2.44%
1.721.741.631.64-4.65%
1.631.731.631.72+4.24%
1.541.691.541.65+5.43%
1.571.581.481.57+0.97%
1.681.721.511.55-7.74%
1.701.791.631.68+1.82%
1.701.761.581.650.00%
1.801.841.621.65-8.33%
1.801.871.751.800.00%
1.711.841.711.80+6.51%
1.701.771.691.690.00%
1.601.721.601.69+5.62%
1.681.711.601.60-4.19%
1.741.761.671.67-1.76%
1.771.811.701.70-3.95%
1.791.811.751.77-0.56%
1.911.911.771.78-7.77%
2.122.121.891.93-8.10%
1.942.161.942.10+8.25%
1.992.051.931.94-2.02%
1.852.011.851.98+9.39%
1.801.861.761.81+2.26%
1.801.871.761.77-4.32%
1.831.891.811.85+5.71%
1.741.791.711.75-0.57%
1.781.821.731.76-1.68%
1.721.831.711.79+5.92%
1.721.771.681.69-1.74%
1.851.931.721.72-6.52%
1.771.861.681.84+5.14%
1.791.841.661.75-2.23%
2.122.121.751.79-15.96%
2.342.342.072.13-10.88%
2.412.472.172.39+5.29%
2.072.372.072.27+5.09%
2.122.191.972.16+0.93%
2.332.502.102.14-8.15%
2.482.642.212.33-11.74%
2.352.652.292.64+10.46%
2.262.432.162.39+7.66%
2.422.552.002.22-10.48%
2.602.702.162.48-0.80%
2.332.512.292.50+5.04%
2.322.452.282.38+1.28%
2.362.402.292.350.00%
2.342.402.342.35-0.42%
2.322.412.322.36+3.51%
2.352.402.252.28-1.72%
2.402.482.282.32-2.93%
2.372.402.202.39+0.84%
2.222.392.182.37+7.24%
2.182.282.142.210.00%
2.302.332.102.21-2.21%
2.162.292.102.26+5.12%
2.262.282.102.15-4.87%
2.042.261.982.26+8.13%
2.102.162.082.09+2.45%
2.322.332.012.04-10.92%
2.322.372.252.29—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECX chart for longer ranges.