electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
5.12
-0.14 (-2.76%)
At close: Sep 3, 2025, 4:00 PM
5.21
+0.09 (1.86%)
After-hours: Sep 3, 2025, 7:17 PM EDT
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.50 | 7.75 | 7.24 | 7.75 | 7.75 | 3.68% | 28,088 |
| Jul 24, 2025 | 7.31 | 7.68 | 7.11 | 7.48 | 7.48 | 1.98% | 59,573 |
| Jul 23, 2025 | 7.17 | 7.39 | 7.06 | 7.33 | 7.33 | 4.27% | 33,315 |
| Jul 22, 2025 | 7.09 | 7.31 | 6.57 | 7.03 | 7.03 | -0.99% | 81,664 |
| Jul 21, 2025 | 7.31 | 7.60 | 7.00 | 7.10 | 7.10 | -2.34% | 69,283 |
| Jul 18, 2025 | 7.38 | 7.65 | 7.26 | 7.27 | 7.27 | -1.62% | 43,201 |
| Jul 17, 2025 | 7.40 | 7.80 | 7.29 | 7.39 | 7.39 | -0.14% | 75,169 |
| Jul 16, 2025 | 6.96 | 7.48 | 6.93 | 7.40 | 7.40 | 6.47% | 71,498 |
| Jul 15, 2025 | 7.39 | 7.41 | 6.86 | 6.95 | 6.95 | -6.71% | 71,738 |
| Jul 14, 2025 | 6.96 | 7.45 | 6.80 | 7.45 | 7.45 | 8.28% | 77,343 |
| Jul 11, 2025 | 7.56 | 7.64 | 6.88 | 6.88 | 6.88 | -8.87% | 113,731 |
| Jul 10, 2025 | 7.99 | 8.29 | 7.18 | 7.55 | 7.55 | -5.39% | 230,276 |
| Jul 9, 2025 | 7.39 | 8.64 | 7.39 | 7.98 | 7.98 | 12.39% | 419,629 |
| Jul 8, 2025 | 6.17 | 7.95 | 6.17 | 7.10 | 7.10 | 16.58% | 528,302 |
| Jul 7, 2025 | 6.08 | 6.29 | 5.90 | 6.09 | 6.09 | -0.33% | 152,346 |
| Jul 3, 2025 | 5.39 | 6.22 | 5.39 | 6.11 | 6.11 | 14.10% | 185,164 |
| Jul 2, 2025 | 5.21 | 5.44 | 5.21 | 5.36 | 5.36 | 2.19% | 14,279 |
| Jul 1, 2025 | 5.28 | 5.48 | 5.13 | 5.24 | 5.24 | -0.76% | 48,176 |
| Jun 30, 2025 | 5.45 | 5.60 | 5.22 | 5.28 | 5.28 | -3.12% | 57,289 |
| Jun 27, 2025 | 5.44 | 5.60 | 5.31 | 5.45 | 5.45 | 0.93% | 32,650 |
| Jun 26, 2025 | 5.21 | 5.45 | 5.14 | 5.40 | 5.40 | 3.45% | 47,873 |
| Jun 25, 2025 | 5.41 | 5.61 | 5.15 | 5.22 | 5.22 | -3.51% | 34,171 |
| Jun 24, 2025 | 5.14 | 5.69 | 5.10 | 5.41 | 5.41 | 5.46% | 91,699 |