ELI:COR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	6.34	6.55	6.34	6.55	-	1.08%	179,458
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
Jun 18, 2026	6.64	6.64	6.52	6.58	6.58	-0.45%	121,800
Jun 17, 2026	6.54	6.64	6.54	6.61	6.61	-0.15%	155,487
Jun 16, 2026	6.61	6.62	6.52	6.62	6.62	0.76%	162,605
Jun 15, 2026	6.63	6.64	6.53	6.57	6.57	-	150,382
Jun 12, 2026	6.65	6.66	6.42	6.57	6.57	-0.30%	277,322
Jun 11, 2026	6.63	6.68	6.59	6.59	6.59	-0.90%	193,243
Jun 10, 2026	6.59	6.76	6.58	6.65	6.65	2.15%	367,044
Jun 9, 2026	6.52	6.60	6.48	6.51	6.51	-	154,011
Jun 8, 2026	6.43	6.57	6.41	6.51	6.51	0.62%	150,112
Jun 5, 2026	6.37	6.50	6.37	6.47	6.47	1.41%	149,786
Jun 4, 2026	6.42	6.42	6.35	6.38	6.38	-0.31%	138,425
Jun 3, 2026	6.45	6.45	6.38	6.40	6.40	-0.31%	117,882
Jun 2, 2026	6.43	6.48	6.31	6.42	6.42	0.16%	201,175
Jun 1, 2026	6.66	6.66	6.38	6.41	6.41	-1.99%	226,938
May 29, 2026	6.72	6.73	6.54	6.54	6.54	-2.24%	376,409
May 28, 2026	6.68	6.72	6.63	6.69	6.69	0.15%	158,768
May 27, 2026	6.60	6.71	6.58	6.68	6.68	1.21%	280,569
May 26, 2026	6.64	6.68	6.56	6.60	6.60	-0.90%	194,024
May 25, 2026	6.64	6.76	6.64	6.66	6.66	0.91%	467,864
May 22, 2026	6.66	6.70	6.58	6.60	6.60	-0.30%	739,296
May 21, 2026	6.98	7.07	6.95	6.97	6.62	0.14%	717,199
May 20, 2026	6.94	6.98	6.85	6.96	6.61	0.72%	488,709
May 19, 2026	6.96	7.05	6.89	6.91	6.56	-0.43%	434,691
May 18, 2026	6.95	7.02	6.87	6.94	6.59	-0.57%	427,742
May 15, 2026	7.06	7.10	6.98	6.98	6.63	-1.13%	238,940
May 14, 2026	7.09	7.13	7.06	7.06	6.71	0.28%	191,343
May 13, 2026	7.14	7.14	7.04	7.04	6.69	-0.28%	156,171
May 12, 2026	7.10	7.15	7.04	7.06	6.71	-0.42%	154,837
May 11, 2026	7.00	7.16	7.00	7.09	6.73	1.29%	217,172