ELI:COR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	6.90	6.94	6.72	6.91	6.91	-1.57%	464,789
Feb 19, 2026	7.02	7.09	7.00	7.02	7.02	0.29%	104,746
Feb 18, 2026	7.00	7.01	6.93	7.00	7.00	0.29%	100,510
Feb 17, 2026	7.05	7.07	6.97	6.98	6.98	-0.57%	70,213
Feb 16, 2026	7.08	7.08	7.00	7.02	7.02	-	61,277
Feb 13, 2026	7.09	7.09	6.97	7.02	7.02	-0.28%	81,699
Feb 12, 2026	7.10	7.10	7.00	7.04	7.04	-0.71%	129,626
Feb 11, 2026	6.97	7.09	6.92	7.09	7.09	1.87%	159,803
Feb 10, 2026	6.88	6.96	6.87	6.96	6.96	1.46%	214,581
Feb 9, 2026	6.90	6.91	6.82	6.86	6.86	-0.87%	113,739
Feb 6, 2026	6.84	6.93	6.79	6.92	6.92	0.87%	218,729
Feb 5, 2026	6.85	6.89	6.79	6.86	6.86	0.44%	259,566
Feb 4, 2026	6.78	6.86	6.77	6.83	6.83	0.74%	177,288
Feb 3, 2026	6.76	6.78	6.72	6.78	6.78	0.30%	90,206
Feb 2, 2026	6.72	6.78	6.69	6.76	6.76	1.05%	58,027
Jan 30, 2026	6.70	6.73	6.67	6.69	6.69	-0.15%	75,757
Jan 29, 2026	6.74	6.78	6.69	6.70	6.70	-0.15%	74,277
Jan 28, 2026	6.75	6.77	6.71	6.71	6.71	-0.59%	36,703
Jan 27, 2026	6.81	6.81	6.74	6.75	6.75	-1.03%	76,206
Jan 26, 2026	6.81	6.82	6.77	6.82	6.82	0.15%	88,598
Jan 23, 2026	6.82	6.82	6.77	6.81	6.81	-0.15%	51,162
Jan 22, 2026	6.78	6.82	6.75	6.82	6.82	1.79%	107,978
Jan 21, 2026	6.69	6.73	6.67	6.70	6.70	-0.45%	44,511
Jan 20, 2026	6.81	6.81	6.68	6.73	6.73	-0.74%	95,649
Jan 19, 2026	6.83	6.83	6.74	6.78	6.78	-0.73%	100,213
Jan 16, 2026	6.87	6.87	6.81	6.83	6.83	-0.58%	63,717
Jan 15, 2026	6.85	6.87	6.80	6.87	6.87	0.29%	93,267
Jan 14, 2026	6.85	6.86	6.79	6.85	6.85	-	82,954
Jan 13, 2026	6.85	6.87	6.78	6.85	6.85	-	74,736
Jan 12, 2026	6.88	6.90	6.83	6.85	6.85	-0.29%	82,289
Jan 9, 2026	6.82	6.88	6.80	6.87	6.87	0.73%	122,887
Jan 8, 2026	6.77	6.83	6.70	6.82	6.82	1.04%	110,263
Jan 7, 2026	6.85	6.85	6.73	6.75	6.75	-1.03%	106,879
Jan 6, 2026	6.83	6.83	6.75	6.82	6.82	-0.15%	101,874
Jan 5, 2026	6.81	6.83	6.74	6.83	6.83	0.29%	138,066
Jan 2, 2026	6.65	6.81	6.63	6.81	6.81	3.03%	177,313
Dec 31, 2025	6.64	6.65	6.59	6.61	6.61	-0.60%	90,371
Dec 30, 2025	6.61	6.68	6.61	6.65	6.65	-	97,362
Dec 29, 2025	6.58	6.68	6.57	6.65	6.65	0.45%	273,635
Dec 24, 2025	6.62	6.66	6.62	6.62	6.62	-0.30%	32,479
Dec 23, 2025	6.63	6.65	6.58	6.64	6.64	0.45%	88,746
Dec 22, 2025	6.55	6.64	6.51	6.61	6.61	0.61%	188,861
Dec 19, 2025	6.55	6.57	6.52	6.57	6.57	0.15%	74,779
Dec 18, 2025	6.55	6.58	6.50	6.56	6.56	0.61%	107,726
Dec 17, 2025	6.55	6.55	6.50	6.52	6.52	-0.46%	108,885
Dec 16, 2025	6.52	6.62	6.51	6.55	6.55	0.15%	110,292
Dec 15, 2025	6.64	6.64	6.51	6.54	6.54	-1.06%	229,781
Dec 12, 2025	6.42	6.63	6.42	6.61	6.61	2.16%	175,582
Dec 11, 2025	6.45	6.48	6.40	6.47	6.47	1.09%	129,253
Dec 10, 2025	6.44	6.44	6.36	6.40	6.40	-0.47%	83,053