ELI:COR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	7.00	7.02	6.96	7.02	7.02	0.29%	116,243
Aug 26, 2026	7.08	7.08	7.00	7.00	7.00	-0.85%	82,767
Aug 25, 2026	6.99	7.09	6.99	7.06	7.06	1.00%	122,430
Aug 24, 2026	6.94	7.04	6.82	6.99	6.99	-	179,186
Aug 21, 2026	6.74	6.99	6.74	6.99	6.99	3.10%	269,628
Aug 20, 2026	6.76	6.82	6.74	6.78	6.78	0.74%	110,935
Aug 19, 2026	6.76	6.77	6.71	6.73	6.73	-0.44%	80,067
Aug 18, 2026	6.71	6.78	6.70	6.76	6.76	0.75%	76,761
Aug 17, 2026	6.76	6.79	6.71	6.71	6.71	-0.74%	58,593
Aug 14, 2026	6.76	6.80	6.76	6.76	6.76	-	37,525
Aug 13, 2026	6.82	6.83	6.74	6.76	6.76	-0.73%	74,966
Aug 12, 2026	6.83	6.87	6.81	6.81	6.81	-	151,386
Aug 11, 2026	6.78	6.83	6.73	6.81	6.81	1.04%	121,740
Aug 10, 2026	6.80	6.80	6.70	6.74	6.74	-	167,438
Aug 7, 2026	6.74	6.78	6.66	6.74	6.74	1.20%	98,919
Aug 6, 2026	6.72	6.76	6.66	6.66	6.66	-0.45%	113,900
Aug 5, 2026	6.69	6.74	6.66	6.69	6.69	-	128,580
Aug 4, 2026	6.72	6.80	6.67	6.69	6.69	-0.15%	173,667
Aug 3, 2026	6.62	6.73	6.60	6.70	6.70	1.21%	114,992
Jul 31, 2026	6.62	6.64	6.56	6.62	6.62	0.30%	86,231
Jul 30, 2026	6.52	6.72	6.50	6.60	6.60	-0.90%	239,722
Jul 29, 2026	6.59	6.70	6.56	6.66	6.66	1.52%	236,374
Jul 28, 2026	6.51	6.56	6.51	6.56	6.56	1.39%	114,630
Jul 27, 2026	6.50	6.52	6.45	6.47	6.47	0.47%	100,101
Jul 24, 2026	6.42	6.46	6.39	6.44	6.44	0.63%	154,329
Jul 23, 2026	6.58	6.58	6.40	6.40	6.40	-2.74%	273,115
Jul 22, 2026	6.54	6.64	6.51	6.58	6.58	0.77%	152,432
Jul 21, 2026	6.56	6.56	6.48	6.53	6.53	-	125,916
Jul 20, 2026	6.55	6.57	6.49	6.53	6.53	-0.31%	128,878
Jul 17, 2026	6.46	6.57	6.46	6.55	6.55	1.08%	295,768
Jul 16, 2026	6.40	6.48	6.36	6.48	6.48	1.41%	180,003
Jul 15, 2026	6.37	6.42	6.33	6.39	6.39	0.16%	175,566
Jul 14, 2026	6.38	6.38	6.32	6.38	6.38	0.16%	105,025
Jul 13, 2026	6.30	6.41	6.28	6.37	6.37	0.63%	135,289
Jul 10, 2026	6.34	6.38	6.30	6.33	6.33	-0.47%	140,923
Jul 9, 2026	6.34	6.37	6.28	6.36	6.36	0.63%	177,682
Jul 8, 2026	6.35	6.38	6.32	6.32	6.32	-1.71%	139,518
Jul 7, 2026	6.35	6.45	6.35	6.43	6.43	1.26%	141,439
Jul 6, 2026	6.50	6.51	6.33	6.35	6.35	-2.31%	352,750
Jul 3, 2026	6.56	6.60	6.50	6.50	6.50	-0.76%	133,339
Jul 2, 2026	6.43	6.59	6.41	6.55	6.55	2.34%	160,393
Jul 1, 2026	6.40	6.43	6.35	6.40	6.40	0.16%	189,740
Jun 30, 2026	6.47	6.47	6.39	6.39	6.39	-0.93%	179,566
Jun 29, 2026	6.50	6.50	6.42	6.45	6.45	-0.31%	214,810
Jun 26, 2026	6.38	6.49	6.38	6.47	6.47	1.09%	132,125
Jun 25, 2026	6.42	6.44	6.34	6.40	6.40	0.63%	190,956
Jun 24, 2026	6.45	6.45	6.29	6.36	6.36	-0.93%	170,662
Jun 23, 2026	6.48	6.48	6.41	6.42	6.42	-1.23%	165,194
Jun 22, 2026	6.55	6.55	6.46	6.50	6.50	-0.31%	146,157
Jun 19, 2026	6.60	6.60	6.52	6.52	6.52	-0.91%	90,416