electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
5.01
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT - Market closed
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.98 | 5.18 | 4.86 | 5.01 | 5.01 | - | 64,782 |
| Oct 3, 2025 | 5.21 | 5.28 | 4.95 | 5.01 | 5.01 | -2.15% | 52,663 |
| Oct 2, 2025 | 4.95 | 5.19 | 4.92 | 5.12 | 5.12 | 3.64% | 67,974 |
| Oct 1, 2025 | 4.92 | 5.05 | 4.78 | 4.94 | 4.94 | -0.20% | 20,331 |
| Sep 30, 2025 | 5.01 | 5.04 | 4.88 | 4.95 | 4.95 | 1.02% | 29,166 |
| Sep 29, 2025 | 4.95 | 5.05 | 4.76 | 4.90 | 4.90 | -0.61% | 31,380 |
| Sep 26, 2025 | 4.82 | 5.10 | 4.75 | 4.93 | 4.93 | 2.28% | 84,932 |
| Sep 25, 2025 | 5.07 | 5.10 | 4.80 | 4.82 | 4.82 | -6.41% | 56,076 |
| Sep 24, 2025 | 5.12 | 5.29 | 5.00 | 5.15 | 5.15 | -0.39% | 35,263 |
| Sep 23, 2025 | 5.12 | 5.25 | 4.99 | 5.17 | 5.17 | -0.96% | 47,707 |
| Sep 22, 2025 | 4.97 | 5.25 | 4.86 | 5.22 | 5.22 | 5.03% | 54,197 |
| Sep 19, 2025 | 4.99 | 5.15 | 4.86 | 4.97 | 4.97 | -0.50% | 21,888 |
| Sep 18, 2025 | 4.98 | 5.07 | 4.85 | 5.00 | 5.00 | 1.63% | 35,982 |
| Sep 17, 2025 | 4.85 | 5.14 | 4.82 | 4.92 | 4.92 | 1.55% | 31,615 |
| Sep 16, 2025 | 4.78 | 4.91 | 4.75 | 4.84 | 4.84 | 0.21% | 27,388 |
| Sep 15, 2025 | 4.74 | 4.91 | 4.74 | 4.83 | 4.83 | 1.90% | 45,414 |
| Sep 12, 2025 | 4.93 | 4.97 | 4.70 | 4.74 | 4.74 | -5.58% | 31,641 |
| Sep 11, 2025 | 4.92 | 5.11 | 4.85 | 5.02 | 5.02 | 2.24% | 48,636 |
| Sep 10, 2025 | 5.14 | 5.25 | 4.85 | 4.91 | 4.91 | -3.35% | 101,998 |
| Sep 9, 2025 | 4.95 | 5.08 | 4.89 | 5.08 | 5.08 | 3.25% | 32,648 |
| Sep 8, 2025 | 4.89 | 5.00 | 4.82 | 4.92 | 4.92 | 0.61% | 23,814 |
| Sep 5, 2025 | 4.81 | 4.99 | 4.74 | 4.89 | 4.89 | -0.71% | 61,118 |
| Sep 4, 2025 | 5.11 | 5.13 | 4.90 | 4.93 | 4.93 | -3.71% | 54,170 |
| Sep 3, 2025 | 5.17 | 5.32 | 5.01 | 5.12 | 5.12 | -2.76% | 99,873 |
| Sep 2, 2025 | 5.23 | 5.28 | 5.13 | 5.26 | 5.26 | -0.94% | 36,403 |
| Aug 29, 2025 | 5.58 | 5.70 | 5.25 | 5.31 | 5.31 | -3.45% | 32,845 |
| Aug 28, 2025 | 5.44 | 5.67 | 5.32 | 5.50 | 5.50 | -0.90% | 46,182 |
| Aug 27, 2025 | 5.53 | 5.60 | 5.43 | 5.55 | 5.55 | 2.78% | 41,646 |
| Aug 26, 2025 | 5.26 | 5.48 | 5.25 | 5.40 | 5.40 | 2.47% | 52,478 |
| Aug 25, 2025 | 5.55 | 5.73 | 5.17 | 5.27 | 5.27 | -6.23% | 91,332 |
| Aug 22, 2025 | 5.05 | 5.65 | 5.05 | 5.62 | 5.62 | 10.63% | 120,297 |
| Aug 21, 2025 | 5.02 | 5.30 | 4.99 | 5.08 | 5.08 | -2.50% | 87,022 |
| Aug 20, 2025 | 4.96 | 5.29 | 4.80 | 5.21 | 5.21 | 4.83% | 58,692 |
| Aug 19, 2025 | 5.32 | 5.40 | 4.90 | 4.97 | 4.97 | -7.36% | 94,476 |
| Aug 18, 2025 | 5.25 | 5.58 | 5.23 | 5.37 | 5.37 | 2.48% | 93,162 |
| Aug 15, 2025 | 5.25 | 5.25 | 5.06 | 5.24 | 5.24 | -0.10% | 72,597 |
| Aug 14, 2025 | 5.02 | 5.37 | 4.83 | 5.24 | 5.24 | 1.95% | 146,067 |
| Aug 13, 2025 | 4.75 | 5.74 | 4.66 | 5.14 | 5.14 | 14.73% | 430,964 |
| Aug 12, 2025 | 4.33 | 4.65 | 4.25 | 4.48 | 4.48 | 3.94% | 134,786 |
| Aug 11, 2025 | 4.54 | 4.70 | 4.16 | 4.31 | 4.31 | -6.71% | 222,084 |
| Aug 8, 2025 | 5.12 | 5.12 | 4.52 | 4.62 | 4.62 | -5.91% | 134,021 |
| Aug 7, 2025 | 5.71 | 5.71 | 4.84 | 4.91 | 4.91 | -29.15% | 474,730 |
| Aug 6, 2025 | 6.83 | 7.07 | 6.52 | 6.93 | 6.93 | 1.02% | 113,899 |
| Aug 5, 2025 | 7.09 | 7.26 | 6.75 | 6.86 | 6.86 | -5.38% | 47,632 |
| Aug 4, 2025 | 6.85 | 7.40 | 6.85 | 7.25 | 7.25 | 7.09% | 62,416 |
| Aug 1, 2025 | 6.77 | 6.92 | 6.57 | 6.77 | 6.77 | -2.17% | 51,121 |
| Jul 31, 2025 | 7.01 | 7.15 | 6.71 | 6.92 | 6.92 | -1.42% | 24,852 |
| Jul 30, 2025 | 6.97 | 7.20 | 6.79 | 7.02 | 7.02 | 1.74% | 45,230 |
| Jul 29, 2025 | 7.18 | 7.40 | 6.68 | 6.90 | 6.90 | -4.03% | 52,625 |
| Jul 28, 2025 | 7.77 | 7.77 | 7.10 | 7.19 | 7.19 | -7.23% | 76,657 |