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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.90 | 5.02 | 4.90 | 4.96 | - | -1.59% | 10,254 |
| Oct 29, 2025 | 4.95 | 5.19 | 4.91 | 5.04 | 5.04 | 3.70% | 49,767 |
| Oct 28, 2025 | 4.88 | 4.96 | 4.86 | 4.86 | 4.86 | -0.82% | 19,439 |
| Oct 27, 2025 | 5.01 | 5.09 | 4.87 | 4.90 | 4.90 | -1.61% | 17,664 |
| Oct 24, 2025 | 4.93 | 5.05 | 4.89 | 4.98 | 4.98 | 1.63% | 48,656 |
| Oct 23, 2025 | 4.84 | 4.97 | 4.83 | 4.90 | 4.90 | 1.45% | 22,757 |
| Oct 22, 2025 | 4.95 | 5.02 | 4.71 | 4.83 | 4.83 | -2.82% | 71,122 |
| Oct 21, 2025 | 5.02 | 5.17 | 4.91 | 4.97 | 4.97 | -1.19% | 64,353 |
| Oct 20, 2025 | 4.92 | 5.24 | 4.92 | 5.03 | 5.03 | 2.44% | 43,775 |
| Oct 17, 2025 | 5.01 | 5.23 | 4.83 | 4.91 | 4.91 | -2.19% | 26,927 |
| Oct 16, 2025 | 5.16 | 5.26 | 5.02 | 5.02 | 5.02 | -2.33% | 18,179 |
| Oct 15, 2025 | 5.20 | 5.26 | 5.00 | 5.14 | 5.14 | 0.39% | 53,812 |
| Oct 14, 2025 | 4.92 | 5.17 | 4.80 | 5.12 | 5.12 | 2.40% | 28,207 |
| Oct 13, 2025 | 5.01 | 5.14 | 4.89 | 5.00 | 5.00 | - | 53,102 |
| Oct 10, 2025 | 5.27 | 5.38 | 4.97 | 5.00 | 5.00 | -4.94% | 44,046 |
| Oct 9, 2025 | 5.17 | 5.30 | 5.14 | 5.26 | 5.26 | 2.14% | 61,081 |
| Oct 8, 2025 | 4.98 | 5.18 | 4.92 | 5.15 | 5.15 | 4.04% | 71,124 |
| Oct 7, 2025 | 4.94 | 5.01 | 4.86 | 4.95 | 4.95 | -1.20% | 37,057 |
| 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 |