ELI:COR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.38	6.39	6.31	6.33	6.33	-0.78%	136,397
Mar 12, 2026	6.35	6.44	6.34	6.38	6.38	0.47%	123,790
Mar 11, 2026	6.36	6.40	6.33	6.35	6.35	-0.31%	184,420
Mar 10, 2026	6.42	6.42	6.36	6.37	6.37	0.79%	106,879
Mar 9, 2026	6.30	6.37	6.25	6.32	6.32	-0.78%	177,367
Mar 6, 2026	6.40	6.43	6.35	6.37	6.37	0.16%	157,482
Mar 5, 2026	6.43	6.48	6.36	6.36	6.36	-0.63%	201,136
Mar 4, 2026	6.45	6.51	6.40	6.40	6.40	-0.93%	264,830
Mar 3, 2026	6.64	6.64	6.45	6.46	6.46	-3.87%	279,707
Mar 2, 2026	6.75	6.78	6.67	6.72	6.72	-1.47%	221,230
Feb 27, 2026	6.81	6.85	6.77	6.82	6.82	0.29%	157,627
Feb 26, 2026	6.88	6.89	6.79	6.80	6.80	-1.16%	248,574
Feb 25, 2026	6.95	6.98	6.87	6.88	6.88	-1.01%	179,585
Feb 24, 2026	6.91	7.02	6.91	6.95	6.95	0.72%	189,727
Feb 23, 2026	6.90	6.97	6.82	6.90	6.90	-0.14%	141,321
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