electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
7.55
+0.96 (14.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.69 | 7.69 | 6.59 | 7.55 | 7.55 | 14.57% | 116,967 |
| Apr 23, 2025 | 6.70 | 6.99 | 6.34 | 6.59 | 6.59 | 0.53% | 125,005 |
| Apr 22, 2025 | 6.49 | 6.78 | 6.23 | 6.56 | 6.56 | 0.69% | 77,779 |
| Apr 21, 2025 | 6.02 | 7.07 | 6.02 | 6.51 | 6.51 | 8.14% | 184,281 |
| Apr 17, 2025 | 5.93 | 6.13 | 5.77 | 6.02 | 6.02 | 0.67% | 55,406 |
| Apr 16, 2025 | 6.24 | 6.44 | 5.77 | 5.98 | 5.98 | -3.70% | 67,442 |
| Apr 15, 2025 | 5.88 | 6.47 | 5.57 | 6.21 | 6.21 | 5.61% | 99,244 |
| Apr 14, 2025 | 5.65 | 5.89 | 5.51 | 5.88 | 5.88 | 5.57% | 53,491 |
| Apr 11, 2025 | 5.48 | 5.79 | 5.20 | 5.57 | 5.57 | 0.91% | 103,190 |
| Apr 10, 2025 | 5.69 | 5.69 | 5.32 | 5.52 | 5.52 | -4.99% | 51,922 |
| Apr 9, 2025 | 5.13 | 5.95 | 5.08 | 5.81 | 5.81 | 12.05% | 133,016 |
| Apr 8, 2025 | 6.03 | 6.35 | 5.02 | 5.19 | 5.19 | -8.71% | 132,892 |
| Apr 7, 2025 | 5.28 | 6.36 | 5.09 | 5.68 | 5.68 | 0.35% | 129,555 |
| Apr 4, 2025 | 5.65 | 5.86 | 5.23 | 5.66 | 5.66 | -3.58% | 126,894 |
| Apr 3, 2025 | 6.01 | 6.33 | 5.85 | 5.87 | 5.87 | -11.33% | 128,011 |
| Apr 2, 2025 | 6.11 | 6.74 | 6.11 | 6.62 | 6.62 | 6.95% | 143,088 |
| Apr 1, 2025 | 6.66 | 6.80 | 6.04 | 6.19 | 6.19 | -7.47% | 174,825 |
| Mar 31, 2025 | 6.57 | 7.05 | 6.32 | 6.69 | 6.69 | 3.72% | 171,628 |
| Mar 28, 2025 | 6.82 | 6.93 | 6.33 | 6.45 | 6.45 | -5.29% | 171,687 |
| Mar 27, 2025 | 7.15 | 7.15 | 6.67 | 6.81 | 6.81 | -4.89% | 158,738 |
| Mar 26, 2025 | 7.10 | 7.33 | 6.57 | 7.16 | 7.16 | -1.04% | 228,985 |
| Mar 25, 2025 | 7.44 | 7.62 | 7.10 | 7.24 | 7.24 | -2.69% | 119,487 |
| Mar 24, 2025 | 8.00 | 8.25 | 7.33 | 7.44 | 7.44 | -7.06% | 243,699 |
| Mar 21, 2025 | 8.00 | 8.19 | 7.95 | 8.00 | 8.00 | -0.37% | 113,970 |
| Mar 20, 2025 | 7.96 | 8.50 | 7.96 | 8.03 | 8.03 | 0.25% | 108,283 |
| Mar 19, 2025 | 8.31 | 8.53 | 7.98 | 8.01 | 8.01 | -4.42% | 98,990 |
| Mar 18, 2025 | 8.58 | 8.85 | 7.98 | 8.38 | 8.38 | 1.45% | 244,422 |
| Mar 17, 2025 | 8.58 | 9.22 | 7.83 | 8.26 | 8.26 | -3.50% | 435,884 |
| Mar 14, 2025 | 9.58 | 9.94 | 8.50 | 8.56 | 8.56 | -10.37% | 284,015 |
| Mar 13, 2025 | 11.73 | 11.73 | 9.30 | 9.55 | 9.55 | -26.54% | 817,175 |
| Mar 12, 2025 | 13.56 | 14.00 | 12.60 | 13.00 | 13.00 | -1.37% | 202,079 |
| Mar 11, 2025 | 13.04 | 13.31 | 12.80 | 13.18 | 13.18 | 2.49% | 138,809 |
| Mar 10, 2025 | 13.88 | 14.01 | 12.51 | 12.86 | 12.86 | -8.79% | 166,815 |
| Mar 7, 2025 | 14.37 | 14.62 | 13.55 | 14.10 | 14.10 | -2.62% | 217,398 |
| Mar 6, 2025 | 15.30 | 15.68 | 14.34 | 14.48 | 14.48 | -5.42% | 131,132 |
| Mar 5, 2025 | 15.01 | 15.67 | 14.95 | 15.31 | 15.31 | 2.55% | 135,963 |
| Mar 4, 2025 | 14.45 | 15.55 | 13.80 | 14.93 | 14.93 | 1.50% | 206,518 |
| Mar 3, 2025 | 16.17 | 16.18 | 14.32 | 14.71 | 14.71 | -3.35% | 216,627 |
| Feb 28, 2025 | 15.52 | 15.97 | 13.90 | 15.22 | 15.22 | -1.93% | 294,591 |
| Feb 27, 2025 | 15.80 | 16.78 | 15.31 | 15.52 | 15.52 | 0.13% | 144,974 |
| Feb 26, 2025 | 15.97 | 16.08 | 15.30 | 15.50 | 15.50 | -0.06% | 81,828 |
| Feb 25, 2025 | 17.14 | 17.25 | 14.73 | 15.51 | 15.51 | -9.93% | 336,444 |
| Feb 24, 2025 | 17.71 | 18.41 | 17.10 | 17.22 | 17.22 | -2.55% | 104,784 |
| Feb 21, 2025 | 18.91 | 19.49 | 17.05 | 17.67 | 17.67 | -6.95% | 209,061 |
| Feb 20, 2025 | 19.40 | 19.43 | 18.28 | 18.99 | 18.99 | -1.96% | 168,406 |
| Feb 19, 2025 | 18.50 | 19.43 | 18.14 | 19.37 | 19.37 | 7.67% | 127,326 |
| Feb 18, 2025 | 17.41 | 19.22 | 17.41 | 17.99 | 17.99 | 3.33% | 239,836 |
| Feb 14, 2025 | 17.18 | 17.80 | 16.88 | 17.41 | 17.41 | 1.40% | 53,711 |
| Feb 13, 2025 | 16.63 | 17.69 | 16.57 | 17.17 | 17.17 | 3.25% | 85,918 |
| Feb 12, 2025 | 16.25 | 16.88 | 15.83 | 16.63 | 16.63 | 2.28% | 53,064 |