ELI:COR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	7.00	7.06	6.96	7.00	6.65	-0.43%	188,622
May 7, 2026	7.06	7.10	7.01	7.03	6.68	-0.42%	303,957
May 6, 2026	6.75	7.08	6.73	7.06	6.71	4.90%	556,936
May 5, 2026	6.46	6.73	6.45	6.73	6.39	5.16%	299,766
May 4, 2026	6.45	6.52	6.40	6.40	6.08	-0.31%	161,902
Apr 30, 2026	6.37	6.43	6.33	6.42	6.10	0.94%	90,560
Apr 29, 2026	6.39	6.41	6.35	6.36	6.04	-0.31%	59,296
Apr 28, 2026	6.41	6.46	6.38	6.38	6.06	-	100,198
Apr 27, 2026	6.50	6.50	6.28	6.38	6.06	-2.30%	273,816
Apr 24, 2026	6.60	6.60	6.53	6.53	6.20	-1.06%	75,113
Apr 23, 2026	6.56	6.63	6.54	6.60	6.27	0.61%	80,639
Apr 22, 2026	6.58	6.62	6.56	6.56	6.23	-0.30%	88,454
Apr 21, 2026	6.66	6.66	6.58	6.58	6.25	-0.30%	76,454
Apr 20, 2026	6.65	6.67	6.60	6.60	6.27	-0.75%	127,904
Apr 17, 2026	6.59	6.68	6.58	6.65	6.32	1.06%	98,030
Apr 16, 2026	6.58	6.64	6.57	6.58	6.25	-0.45%	106,455
Apr 15, 2026	6.63	6.66	6.58	6.61	6.28	-0.60%	100,074
Apr 14, 2026	6.68	6.69	6.61	6.65	6.32	0.30%	89,942
Apr 13, 2026	6.70	6.73	6.57	6.63	6.30	-1.19%	157,636
Apr 10, 2026	6.69	6.74	6.65	6.71	6.37	0.90%	85,163
Apr 9, 2026	6.63	6.73	6.63	6.65	6.32	-0.45%	127,481
Apr 8, 2026	6.69	6.69	6.60	6.68	6.34	2.45%	166,746
Apr 7, 2026	6.60	6.67	6.51	6.52	6.19	-0.31%	210,372
Apr 2, 2026	6.55	6.57	6.51	6.54	6.21	-0.30%	78,947
Apr 1, 2026	6.56	6.56	6.49	6.56	6.23	1.08%	102,164
Mar 31, 2026	6.45	6.55	6.45	6.49	6.16	0.93%	117,510
Mar 30, 2026	6.43	6.47	6.39	6.43	6.11	-	116,294
Mar 27, 2026	6.44	6.46	6.40	6.43	6.11	0.16%	72,088
Mar 26, 2026	6.50	6.50	6.42	6.42	6.10	-0.16%	118,683
Mar 25, 2026	6.39	6.49	6.36	6.43	6.11	1.26%	96,382
Mar 24, 2026	6.25	6.40	6.25	6.35	6.03	1.60%	111,187
Mar 23, 2026	6.07	6.35	6.04	6.25	5.94	1.30%	229,596