ECARX Holdings, Inc. (ECX) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ECX Historical Performance
Short-Term Returns
ECX Stock Price Trajectory (2021–2026)
As of May 8, 2026, ECARX Holdings, Inc. (ECX) trades at $1.18, representing a -25.8% return over the past year. The stock has delivered a -87.8% total return over five years (-34.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.32 on December 19, 2022. From this peak, ECX has corrected -89.6%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MBLY (-39.9% 1Y), APTV (-3.1% 1Y), and VC (+39.1% 1Y), ECX has underperformed the peer group average. Compare ECX vs MBLY →
ECX Historical Price Data (2025–2026)
Showing 30 of 1,246 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.13 | 1.26 | 1.12 | 1.18 | 3.62M | +5.36% |
| 2026-05-06 | 1.11 | 1.21 | 1.10 | 1.12 | 1.77M | +0.90% |
| 2026-05-05 | 1.13 | 1.13 | 1.08 | 1.11 | 751K | -0.89% |
| 2026-05-04 | 1.11 | 1.17 | 1.08 | 1.12 | 672K | +1.82% |
| 2026-05-01 | 1.08 | 1.11 | 1.05 | 1.10 | 515K | +2.80% |
| 2026-04-30 | 1.09 | 1.11 | 1.06 | 1.07 | 369K | -1.83% |
| 2026-04-29 | 1.10 | 1.14 | 1.07 | 1.09 | 653K | -4.39% |
| 2026-04-28 | 1.14 | 1.15 | 1.10 | 1.14 | 601K | -0.87% |
| 2026-04-27 | 1.14 | 1.18 | 1.13 | 1.15 | 466K | +2.68% |
| 2026-04-24 | 1.19 | 1.19 | 1.11 | 1.12 | 575K | -5.08% |
| 2026-04-23 | 1.19 | 1.22 | 1.17 | 1.18 | 875K | -1.67% |
| 2026-04-22 | 1.21 | 1.24 | 1.18 | 1.20 | 660K | 0.00% |
| 2026-04-21 | 1.29 | 1.29 | 1.18 | 1.20 | 2.18M | -6.98% |
| 2026-04-20 | 1.19 | 1.30 | 1.18 | 1.29 | 2.37M | +8.40% |
| 2026-04-17 | 1.22 | 1.23 | 1.18 | 1.19 | 669K | 0.00% |
| 2026-04-16 | 1.17 | 1.23 | 1.15 | 1.19 | 2.09M | +3.48% |
| 2026-04-15 | 1.14 | 1.21 | 1.12 | 1.15 | 725K | +1.77% |
| 2026-04-14 | 1.15 | 1.17 | 1.09 | 1.13 | 1.32M | +3.67% |
| 2026-04-13 | 1.11 | 1.14 | 1.09 | 1.09 | 764K | -2.68% |
| 2026-04-10 | 1.12 | 1.18 | 1.10 | 1.12 | 768K | 0.00% |
| 2026-04-09 | 1.15 | 1.19 | 1.12 | 1.12 | 699K | -1.75% |
| 2026-04-08 | 1.05 | 1.15 | 1.04 | 1.14 | 1.30M | +14.00% |
| 2026-04-07 | 1.07 | 1.08 | 1.00 | 1.00 | 627K | -5.66% |
| 2026-04-06 | 1.04 | 1.08 | 1.02 | 1.06 | 390K | +0.95% |
| 2026-04-02 | 1.06 | 1.10 | 1.03 | 1.05 | 392K | -2.78% |
| 2026-04-01 | 1.00 | 1.10 | 0.99 | 1.08 | 1.44M | +10.45% |
| 2026-03-31 | 0.93 | 0.99 | 0.93 | 0.98 | 1.30M | +6.28% |
| 2026-03-30 | 0.93 | 1.00 | 0.92 | 0.92 | 1.21M | -4.68% |
| 2026-03-27 | 0.94 | 0.98 | 0.91 | 0.97 | 1.69M | +4.79% |
| 2026-03-26 | 0.90 | 0.96 | 0.90 | 0.92 | 915K | +0.33% |
See ECX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ECX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ECX vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonECX — Frequently Asked Questions
Quick answers to the most common questions about buying ECX stock.
How has ECX stock performed recently?
ECX declined -25.8% over the past year, below its 5-year annualized CAGR of -34.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ECX's all-time high price?
ECARX Holdings, Inc. reached $11.32 on 2022-12-19. The 52-week high is $2.70. Current 1-year return of -25.8% places the stock further from historical peaks.
Where can I download ECX historical price data?
This page provides ECX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.