electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
4.600
+0.180 (4.07%)
Dec 19, 2025, 4:00 PM EST - Market closed
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.57 | 4.81 | 4.47 | 4.60 | 4.60 | 4.07% | 53,106 |
| Dec 18, 2025 | 4.80 | 5.06 | 4.41 | 4.42 | 4.42 | -7.53% | 142,697 |
| Dec 17, 2025 | 4.84 | 4.84 | 4.77 | 4.78 | 4.78 | -0.21% | 19,048 |
| Dec 16, 2025 | 4.77 | 4.86 | 4.71 | 4.79 | 4.79 | 0.42% | 39,268 |
| Dec 15, 2025 | 4.83 | 4.98 | 4.77 | 4.77 | 4.77 | 0.42% | 31,914 |
| Dec 12, 2025 | 4.83 | 4.89 | 4.75 | 4.75 | 4.75 | -1.45% | 23,281 |
| Dec 11, 2025 | 4.80 | 4.92 | 4.79 | 4.82 | 4.82 | 0.84% | 20,232 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.78 | 4.78 | 4.78 | -2.45% | 29,304 |
| Dec 9, 2025 | 4.84 | 5.09 | 4.82 | 4.90 | 4.90 | - | 86,633 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.84 | 4.90 | 4.90 | 1.66% | 20,218 |
| Dec 5, 2025 | 4.92 | 5.03 | 4.80 | 4.82 | 4.82 | -2.63% | 9,759 |
| Dec 4, 2025 | 5.00 | 5.11 | 4.91 | 4.95 | 4.95 | -1.00% | 37,960 |
| Dec 3, 2025 | 4.82 | 5.00 | 4.74 | 5.00 | 5.00 | 5.26% | 18,823 |
| Dec 2, 2025 | 4.76 | 4.84 | 4.73 | 4.75 | 4.75 | -0.42% | 13,180 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.75 | 4.77 | 4.77 | -5.54% | 32,306 |
| Nov 28, 2025 | 4.96 | 5.09 | 4.90 | 5.05 | 5.05 | 3.06% | 11,288 |
| Nov 26, 2025 | 4.77 | 5.14 | 4.77 | 4.90 | 4.90 | -0.61% | 75,953 |
| Nov 25, 2025 | 4.81 | 4.98 | 4.81 | 4.93 | 4.93 | 2.71% | 14,995 |
| Nov 24, 2025 | 4.82 | 4.98 | 4.75 | 4.80 | 4.80 | 1.91% | 34,867 |
| Nov 21, 2025 | 4.62 | 4.78 | 4.53 | 4.71 | 4.71 | 2.61% | 25,633 |
| Nov 20, 2025 | 4.98 | 5.00 | 4.59 | 4.59 | 4.59 | -5.94% | 49,644 |
| Nov 19, 2025 | 5.08 | 5.08 | 4.84 | 4.88 | 4.88 | -3.37% | 38,081 |
| Nov 18, 2025 | 5.11 | 5.19 | 5.03 | 5.05 | 5.05 | -3.99% | 26,850 |
| Nov 17, 2025 | 5.56 | 5.56 | 5.16 | 5.26 | 5.26 | -6.07% | 52,393 |
| Nov 14, 2025 | 5.53 | 5.71 | 5.20 | 5.60 | 5.60 | -1.93% | 38,477 |
| Nov 13, 2025 | 6.05 | 6.24 | 5.65 | 5.71 | 5.71 | -5.78% | 60,966 |
| Nov 12, 2025 | 6.30 | 6.61 | 6.05 | 6.06 | 6.06 | -3.81% | 84,677 |
| Nov 11, 2025 | 6.26 | 6.39 | 6.06 | 6.30 | 6.30 | 1.29% | 82,062 |
| Nov 10, 2025 | 5.90 | 6.35 | 5.72 | 6.22 | 6.22 | 6.69% | 135,450 |
| Nov 7, 2025 | 5.90 | 6.26 | 5.50 | 5.83 | 5.83 | -0.17% | 309,386 |
| Nov 6, 2025 | 4.97 | 6.00 | 4.75 | 5.84 | 5.84 | 23.21% | 396,796 |
| Nov 5, 2025 | 4.95 | 4.96 | 4.47 | 4.74 | 4.74 | -4.24% | 62,619 |
| Nov 4, 2025 | 5.01 | 5.10 | 4.88 | 4.95 | 4.95 | -2.56% | 29,327 |
| Nov 3, 2025 | 5.01 | 5.17 | 4.98 | 5.08 | 5.08 | 0.79% | 41,145 |
| Oct 31, 2025 | 4.90 | 5.09 | 4.88 | 5.04 | 5.04 | 3.28% | 18,235 |
| Oct 30, 2025 | 4.90 | 5.02 | 4.88 | 4.88 | 4.88 | -3.17% | 18,193 |
| 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 |