ELI:COR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	7.06	7.10	7.03	7.04	-	-0.28%	53,238
May 14, 2026	7.09	7.13	7.06	7.06	7.06	0.28%	191,343
May 13, 2026	7.14	7.14	7.04	7.04	7.04	-0.28%	156,171
May 12, 2026	7.10	7.15	7.04	7.06	7.06	-0.42%	154,837
May 11, 2026	7.00	7.16	7.00	7.09	7.09	1.29%	217,172
May 8, 2026	7.00	7.06	6.96	7.00	7.00	-0.43%	188,622
May 7, 2026	7.06	7.10	7.01	7.03	7.03	-0.42%	303,957
May 6, 2026	6.75	7.08	6.73	7.06	7.06	4.90%	556,936
May 5, 2026	6.46	6.73	6.45	6.73	6.73	5.16%	299,766
May 4, 2026	6.45	6.52	6.40	6.40	6.40	-0.31%	161,902
Apr 30, 2026	6.37	6.43	6.33	6.42	6.42	0.94%	90,560
Apr 29, 2026	6.39	6.41	6.35	6.36	6.36	-0.31%	59,296
Apr 28, 2026	6.41	6.46	6.38	6.38	6.38	-	100,198
Apr 27, 2026	6.50	6.50	6.28	6.38	6.38	-2.30%	273,816
Apr 24, 2026	6.60	6.60	6.53	6.53	6.53	-1.06%	75,113
Apr 23, 2026	6.56	6.63	6.54	6.60	6.60	0.61%	80,639
Apr 22, 2026	6.58	6.62	6.56	6.56	6.56	-0.30%	88,454
Apr 21, 2026	6.66	6.66	6.58	6.58	6.58	-0.30%	76,454
Apr 20, 2026	6.65	6.67	6.60	6.60	6.60	-0.75%	127,904
Apr 17, 2026	6.59	6.68	6.58	6.65	6.65	1.06%	98,030
Apr 16, 2026	6.58	6.64	6.57	6.58	6.58	-0.45%	106,455
Apr 15, 2026	6.63	6.66	6.58	6.61	6.61	-0.60%	100,074
Apr 14, 2026	6.68	6.69	6.61	6.65	6.65	0.30%	89,942
Apr 13, 2026	6.70	6.73	6.57	6.63	6.63	-1.19%	157,636
Apr 10, 2026	6.69	6.74	6.65	6.71	6.71	0.90%	85,163
Apr 9, 2026	6.63	6.73	6.63	6.65	6.65	-0.45%	127,481
Apr 8, 2026	6.69	6.69	6.60	6.68	6.68	2.45%	166,746
Apr 7, 2026	6.60	6.67	6.51	6.52	6.52	-0.31%	210,372
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%	102,164
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