electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
6.20
-0.13 (-2.05%)
At close: Mar 13, 2026, 4:00 PM EDT
6.14
-0.06 (-0.97%)
After-hours: Mar 13, 2026, 4:04 PM EDT
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.46 | 6.51 | 6.00 | 6.14 | 6.14 | -3.00% | 24,471 |
| Mar 12, 2026 | 6.30 | 6.40 | 6.04 | 6.33 | 6.33 | -1.09% | 29,751 |
| Mar 11, 2026 | 6.41 | 6.85 | 6.34 | 6.40 | 6.40 | -1.54% | 52,677 |
| Mar 10, 2026 | 6.56 | 6.74 | 6.34 | 6.50 | 6.50 | -2.11% | 29,653 |
| Mar 9, 2026 | 6.71 | 6.89 | 5.75 | 6.64 | 6.64 | -3.07% | 55,607 |
| Mar 6, 2026 | 7.31 | 7.41 | 6.80 | 6.85 | 6.85 | -8.91% | 47,171 |
| Mar 5, 2026 | 7.81 | 8.21 | 7.13 | 7.52 | 7.52 | -5.71% | 45,694 |
| Mar 4, 2026 | 7.63 | 8.17 | 7.54 | 7.98 | 7.98 | 4.80% | 77,603 |
| Mar 3, 2026 | 7.25 | 7.75 | 6.44 | 7.61 | 7.61 | -2.06% | 100,211 |
| Mar 2, 2026 | 7.28 | 7.78 | 6.55 | 7.77 | 7.77 | 2.51% | 50,174 |
| Feb 27, 2026 | 7.50 | 7.58 | 6.91 | 7.58 | 7.58 | -2.07% | 55,013 |
| Feb 26, 2026 | 7.28 | 7.74 | 7.05 | 7.74 | 7.74 | 6.32% | 49,310 |
| Feb 25, 2026 | 7.21 | 7.32 | 6.89 | 7.28 | 7.28 | 1.39% | 54,272 |
| Feb 24, 2026 | 6.67 | 7.19 | 6.27 | 7.18 | 7.18 | 7.81% | 60,495 |
| Feb 23, 2026 | 6.12 | 6.74 | 6.12 | 6.66 | 6.66 | 6.56% | 39,166 |
| Feb 20, 2026 | 6.03 | 6.25 | 6.00 | 6.25 | 6.25 | 1.30% | 42,201 |
| Feb 19, 2026 | 6.02 | 6.22 | 5.86 | 6.17 | 6.17 | 2.66% | 45,123 |
| Feb 18, 2026 | 6.14 | 6.43 | 5.85 | 6.01 | 6.01 | -2.12% | 21,871 |
| Feb 17, 2026 | 5.43 | 6.89 | 5.43 | 6.14 | 6.14 | 13.08% | 136,516 |
| Feb 13, 2026 | 5.64 | 5.92 | 5.41 | 5.43 | 5.43 | -2.86% | 41,406 |
| Feb 12, 2026 | 5.51 | 5.59 | 5.30 | 5.59 | 5.59 | 2.38% | 21,233 |
| Feb 11, 2026 | 5.39 | 5.68 | 5.15 | 5.46 | 5.46 | 1.87% | 46,138 |
| Feb 10, 2026 | 5.36 | 5.73 | 5.27 | 5.36 | 5.36 | 0.19% | 43,459 |
| Feb 9, 2026 | 5.46 | 5.59 | 5.18 | 5.35 | 5.35 | -1.83% | 36,730 |
| Feb 6, 2026 | 5.10 | 5.57 | 5.10 | 5.45 | 5.45 | 7.50% | 25,988 |
| Feb 5, 2026 | 5.50 | 5.65 | 5.07 | 5.07 | 5.07 | -8.65% | 49,221 |
| Feb 4, 2026 | 6.09 | 6.11 | 5.51 | 5.55 | 5.55 | -8.57% | 32,375 |
| Feb 3, 2026 | 6.55 | 6.81 | 6.02 | 6.07 | 6.07 | -7.33% | 31,933 |
| Feb 2, 2026 | 6.66 | 7.11 | 6.55 | 6.55 | 6.55 | -1.65% | 61,555 |
| Jan 30, 2026 | 7.10 | 7.44 | 6.55 | 6.66 | 6.66 | -6.20% | 63,917 |
| Jan 29, 2026 | 7.25 | 7.56 | 7.03 | 7.10 | 7.10 | -2.07% | 25,976 |
| Jan 28, 2026 | 7.95 | 7.97 | 7.02 | 7.25 | 7.25 | -7.99% | 127,653 |
| Jan 27, 2026 | 8.08 | 8.30 | 7.60 | 7.88 | 7.88 | -3.31% | 52,003 |
| Jan 26, 2026 | 7.41 | 8.18 | 7.01 | 8.15 | 8.15 | 9.10% | 102,213 |
| Jan 23, 2026 | 7.07 | 7.55 | 6.76 | 7.47 | 7.47 | 6.11% | 86,910 |
| Jan 22, 2026 | 7.62 | 7.91 | 6.73 | 7.04 | 7.04 | -7.12% | 98,512 |
| Jan 21, 2026 | 6.88 | 8.00 | 6.40 | 7.58 | 7.58 | 10.17% | 222,284 |
| Jan 20, 2026 | 7.00 | 7.45 | 6.87 | 6.88 | 6.88 | -3.64% | 121,513 |
| Jan 16, 2026 | 6.74 | 7.29 | 6.55 | 7.14 | 7.14 | 5.15% | 156,750 |
| Jan 15, 2026 | 6.60 | 7.07 | 6.41 | 6.79 | 6.79 | 3.66% | 194,084 |
| Jan 14, 2026 | 6.24 | 6.64 | 5.57 | 6.55 | 6.55 | 4.13% | 83,345 |
| Jan 13, 2026 | 6.35 | 6.67 | 6.15 | 6.29 | 6.29 | -0.63% | 125,934 |
| Jan 12, 2026 | 5.52 | 6.35 | 5.44 | 6.33 | 6.33 | 12.43% | 266,575 |
| Jan 9, 2026 | 5.10 | 5.69 | 5.05 | 5.63 | 5.63 | 11.93% | 62,148 |
| Jan 8, 2026 | 4.65 | 5.15 | 4.65 | 5.03 | 5.03 | 3.71% | 30,051 |
| Jan 7, 2026 | 4.86 | 4.93 | 4.75 | 4.85 | 4.85 | -0.41% | 16,218 |
| Jan 6, 2026 | 4.74 | 4.96 | 4.74 | 4.87 | 4.87 | 2.96% | 34,623 |
| Jan 5, 2026 | 4.57 | 4.78 | 4.49 | 4.73 | 4.73 | 3.96% | 16,233 |
| Jan 2, 2026 | 4.49 | 4.69 | 4.45 | 4.55 | 4.55 | 1.45% | 22,003 |
| Dec 31, 2025 | 4.66 | 4.75 | 4.42 | 4.49 | 4.49 | -3.55% | 75,019 |