ELI:COR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.55	6.57	6.51	6.54	6.54	-0.30%	78,947
Apr 1, 2026	6.56	6.56	6.49	6.56	6.56	1.08%	82,296
Mar 31, 2026	6.45	6.55	6.45	6.49	6.49	0.93%	117,510
Mar 30, 2026	6.43	6.47	6.39	6.43	6.43	-	116,294
Mar 27, 2026	6.44	6.46	6.40	6.43	6.43	0.16%	72,088
Mar 26, 2026	6.50	6.50	6.42	6.42	6.42	-0.16%	118,683
Mar 25, 2026	6.39	6.49	6.36	6.43	6.43	1.26%	96,382
Mar 24, 2026	6.25	6.40	6.25	6.35	6.35	1.60%	111,187
Mar 23, 2026	6.07	6.35	6.04	6.25	6.25	1.30%	229,596
Mar 20, 2026	6.30	6.30	6.17	6.17	6.17	-0.96%	240,843
Mar 19, 2026	6.33	6.37	6.23	6.23	6.23	-1.74%	235,807
Mar 18, 2026	6.38	6.40	6.33	6.34	6.34	0.16%	76,353
Mar 17, 2026	6.41	6.44	6.33	6.33	6.33	-0.63%	119,798
Mar 16, 2026	6.36	6.42	6.30	6.37	6.37	0.63%	144,135
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