electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
4.880
-0.160 (-3.17%)
At close: Oct 30, 2025, 4:00 PM EDT
4.920
+0.040 (0.82%)
After-hours: Oct 30, 2025, 5:10 PM EDT

electroCore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254.905.024.904.96--1.59%10,254
Oct 29, 20254.955.194.915.045.043.70%49,767
Oct 28, 20254.884.964.864.864.86-0.82%19,439
Oct 27, 20255.015.094.874.904.90-1.61%17,664
Oct 24, 20254.935.054.894.984.981.63%48,656
Oct 23, 20254.844.974.834.904.901.45%22,757
Oct 22, 20254.955.024.714.834.83-2.82%71,122
Oct 21, 20255.025.174.914.974.97-1.19%64,353
Oct 20, 20254.925.244.925.035.032.44%43,775
Oct 17, 20255.015.234.834.914.91-2.19%26,927
Oct 16, 20255.165.265.025.025.02-2.33%18,179
Oct 15, 20255.205.265.005.145.140.39%53,812
Oct 14, 20254.925.174.805.125.122.40%28,207
Oct 13, 20255.015.144.895.005.00-53,102
Oct 10, 20255.275.384.975.005.00-4.94%44,046
Oct 9, 20255.175.305.145.265.262.14%61,081
Oct 8, 20254.985.184.925.155.154.04%71,124
Oct 7, 20254.945.014.864.954.95-1.20%37,057
Oct 6, 20254.985.184.865.015.01-64,782
Oct 3, 20255.215.284.955.015.01-2.15%52,663
Oct 2, 20254.955.194.925.125.123.64%67,974
Oct 1, 20254.925.054.784.944.94-0.20%20,331
Sep 30, 20255.015.044.884.954.951.02%29,166
Sep 29, 20254.955.054.764.904.90-0.61%31,380
Sep 26, 20254.825.104.754.934.932.28%84,932
Sep 25, 20255.075.104.804.824.82-6.41%56,076
Sep 24, 20255.125.295.005.155.15-0.39%35,263
Sep 23, 20255.125.254.995.175.17-0.96%47,707
Sep 22, 20254.975.254.865.225.225.03%54,197
Sep 19, 20254.995.154.864.974.97-0.50%21,888
Sep 18, 20254.985.074.855.005.001.63%35,982
Sep 17, 20254.855.144.824.924.921.55%31,615
Sep 16, 20254.784.914.754.844.840.21%27,388
Sep 15, 20254.744.914.744.834.831.90%45,414
Sep 12, 20254.934.974.704.744.74-5.58%31,641
Sep 11, 20254.925.114.855.025.022.24%48,636
Sep 10, 20255.145.254.854.914.91-3.35%101,998
Sep 9, 20254.955.084.895.085.083.25%32,648
Sep 8, 20254.895.004.824.924.920.61%23,814
Sep 5, 20254.814.994.744.894.89-0.71%61,118
Sep 4, 20255.115.134.904.934.93-3.71%54,170
Sep 3, 20255.175.325.015.125.12-2.76%99,873
Sep 2, 20255.235.285.135.265.26-0.94%36,403
Aug 29, 20255.585.705.255.315.31-3.45%32,845
Aug 28, 20255.445.675.325.505.50-0.90%46,182
Aug 27, 20255.535.605.435.555.552.78%41,646
Aug 26, 20255.265.485.255.405.402.47%52,478
Aug 25, 20255.555.735.175.275.27-6.23%91,332
Aug 22, 20255.055.655.055.625.6210.63%120,297
Aug 21, 20255.025.304.995.085.08-2.50%87,022