electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
17.67
-1.32 (-6.95%)
At close: Feb 21, 2025, 4:00 PM
18.29
+0.62 (3.51%)
After-hours: Feb 21, 2025, 6:51 PM EST
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.91 | 19.49 | 17.05 | 17.67 | 17.67 | -6.95% | 208,877 |
| Feb 20, 2025 | 19.40 | 19.43 | 18.28 | 18.99 | 18.99 | -1.96% | 168,406 |
| Feb 19, 2025 | 18.50 | 19.43 | 18.14 | 19.37 | 19.37 | 7.67% | 127,326 |
| Feb 18, 2025 | 17.41 | 19.22 | 17.41 | 17.99 | 17.99 | 3.33% | 239,836 |
| Feb 14, 2025 | 17.18 | 17.80 | 16.88 | 17.41 | 17.41 | 1.40% | 53,711 |
| Feb 13, 2025 | 16.63 | 17.69 | 16.57 | 17.17 | 17.17 | 3.25% | 85,918 |
| Feb 12, 2025 | 16.25 | 16.88 | 15.83 | 16.63 | 16.63 | 2.28% | 53,064 |
| Feb 11, 2025 | 17.01 | 17.10 | 16.25 | 16.26 | 16.26 | -4.58% | 59,847 |
| Feb 10, 2025 | 16.60 | 17.79 | 16.60 | 17.04 | 17.04 | 2.71% | 98,750 |
| Feb 7, 2025 | 16.00 | 16.80 | 15.88 | 16.59 | 16.59 | 3.88% | 90,182 |
| Feb 6, 2025 | 15.77 | 16.25 | 15.31 | 15.97 | 15.97 | -0.19% | 93,638 |
| Feb 5, 2025 | 16.35 | 16.74 | 15.65 | 16.00 | 16.00 | -2.50% | 55,578 |
| Feb 4, 2025 | 16.00 | 16.69 | 15.84 | 16.41 | 16.41 | 1.86% | 40,699 |
| Feb 3, 2025 | 15.83 | 16.20 | 15.15 | 16.11 | 16.11 | -3.65% | 114,914 |
| Jan 31, 2025 | 15.64 | 16.95 | 15.50 | 16.72 | 16.72 | 6.43% | 90,430 |
| Jan 30, 2025 | 15.64 | 16.17 | 15.24 | 15.71 | 15.71 | 0.83% | 62,013 |
| Jan 29, 2025 | 16.03 | 16.21 | 15.45 | 15.58 | 15.58 | -3.59% | 59,582 |
| Jan 28, 2025 | 16.50 | 16.96 | 15.86 | 16.16 | 16.16 | -2.00% | 66,652 |
| Jan 27, 2025 | 16.50 | 17.16 | 15.11 | 16.49 | 16.49 | -3.06% | 194,139 |
| Jan 24, 2025 | 15.95 | 17.35 | 15.81 | 17.01 | 17.01 | 7.39% | 130,676 |
| Jan 23, 2025 | 16.08 | 16.24 | 15.50 | 15.84 | 15.84 | -1.68% | 74,953 |
| Jan 22, 2025 | 16.08 | 16.68 | 15.85 | 16.11 | 16.11 | 1.26% | 82,140 |
| Jan 21, 2025 | 15.90 | 16.24 | 15.35 | 15.91 | 15.91 | 0.06% | 108,167 |
| Jan 17, 2025 | 15.58 | 16.00 | 14.04 | 15.90 | 15.90 | 1.27% | 200,788 |
| Jan 16, 2025 | 15.67 | 16.12 | 15.54 | 15.70 | 15.70 | - | 58,464 |
| Jan 15, 2025 | 15.85 | 16.00 | 15.50 | 15.70 | 15.70 | 0.64% | 57,958 |
| Jan 14, 2025 | 15.66 | 16.42 | 15.58 | 15.60 | 15.60 | 1.00% | 68,238 |
| Jan 13, 2025 | 16.19 | 16.69 | 15.01 | 15.45 | 15.45 | -6.62% | 133,879 |
| Jan 10, 2025 | 16.92 | 16.92 | 15.66 | 16.54 | 16.54 | -2.13% | 83,673 |
| Jan 8, 2025 | 17.18 | 17.63 | 16.63 | 16.90 | 16.90 | -0.88% | 51,882 |
| Jan 7, 2025 | 17.80 | 18.27 | 16.66 | 17.05 | 17.05 | -5.23% | 105,922 |
| Jan 6, 2025 | 17.45 | 18.67 | 17.40 | 17.99 | 17.99 | 3.63% | 174,011 |
| Jan 3, 2025 | 16.97 | 17.36 | 16.59 | 17.36 | 17.36 | 3.52% | 87,562 |
| Jan 2, 2025 | 16.31 | 17.25 | 15.61 | 16.77 | 16.77 | 3.45% | 87,267 |
| Dec 31, 2024 | 16.80 | 17.04 | 16.05 | 16.21 | 16.21 | -4.53% | 90,857 |
| Dec 30, 2024 | 16.40 | 17.64 | 16.00 | 16.98 | 16.98 | 3.16% | 124,834 |
| Dec 27, 2024 | 16.63 | 16.75 | 15.70 | 16.46 | 16.46 | -1.79% | 115,823 |
| Dec 26, 2024 | 16.07 | 16.99 | 15.45 | 16.76 | 16.76 | 3.08% | 112,550 |
| Dec 24, 2024 | 17.78 | 17.89 | 15.61 | 16.26 | 16.26 | -7.19% | 114,057 |
| Dec 23, 2024 | 15.50 | 17.89 | 15.25 | 17.52 | 17.52 | 14.73% | 212,022 |
| Dec 20, 2024 | 14.40 | 16.20 | 14.27 | 15.27 | 15.27 | 5.17% | 198,931 |
| Dec 19, 2024 | 16.00 | 16.89 | 14.11 | 14.52 | 14.52 | -6.14% | 284,694 |
| Dec 18, 2024 | 14.73 | 17.84 | 14.64 | 15.47 | 15.47 | 11.06% | 533,230 |
| Dec 17, 2024 | 14.24 | 14.31 | 13.81 | 13.93 | 13.93 | -2.45% | 56,096 |
| Dec 16, 2024 | 13.61 | 14.87 | 13.27 | 14.28 | 14.28 | 4.92% | 72,828 |
| Dec 13, 2024 | 13.48 | 14.04 | 13.22 | 13.61 | 13.61 | 1.57% | 65,080 |
| Dec 12, 2024 | 14.31 | 14.79 | 13.40 | 13.40 | 13.40 | -7.59% | 131,648 |
| Dec 11, 2024 | 13.27 | 15.25 | 13.13 | 14.50 | 14.50 | 9.35% | 181,058 |
| Dec 10, 2024 | 13.08 | 14.50 | 12.00 | 13.26 | 13.26 | 1.38% | 278,707 |
| Dec 9, 2024 | 11.89 | 13.50 | 11.89 | 13.08 | 13.08 | 10.01% | 129,926 |
| Dec 6, 2024 | 11.07 | 12.18 | 11.00 | 11.89 | 11.89 | 7.31% | 137,445 |
| Dec 5, 2024 | 11.44 | 11.74 | 11.06 | 11.08 | 11.08 | -3.74% | 48,495 |
| Dec 4, 2024 | 11.03 | 11.95 | 11.01 | 11.51 | 11.51 | 3.93% | 63,227 |
| Dec 3, 2024 | 11.20 | 11.72 | 11.01 | 11.08 | 11.08 | -2.42% | 41,515 |
| Dec 2, 2024 | 12.07 | 12.07 | 10.61 | 11.35 | 11.35 | -6.97% | 135,508 |
| Nov 29, 2024 | 12.40 | 12.49 | 11.68 | 12.20 | 12.20 | -0.41% | 62,480 |
| Nov 27, 2024 | 11.50 | 12.31 | 11.11 | 12.25 | 12.25 | 6.89% | 76,491 |
| Nov 26, 2024 | 11.38 | 11.98 | 11.06 | 11.46 | 11.46 | 0.97% | 53,661 |
| Nov 25, 2024 | 11.21 | 11.89 | 10.66 | 11.35 | 11.35 | 1.25% | 104,318 |
| Nov 22, 2024 | 10.00 | 11.50 | 10.00 | 11.21 | 11.21 | 13.00% | 110,252 |
| Nov 21, 2024 | 9.93 | 10.42 | 9.78 | 9.92 | 9.92 | -0.20% | 65,471 |
| Nov 20, 2024 | 10.20 | 10.45 | 9.60 | 9.94 | 9.94 | -1.49% | 83,097 |
| Nov 19, 2024 | 9.75 | 10.74 | 9.75 | 10.09 | 10.09 | 4.56% | 73,746 |
| Nov 18, 2024 | 11.16 | 11.51 | 9.61 | 9.65 | 9.65 | -11.79% | 262,265 |
| Nov 15, 2024 | 13.70 | 13.93 | 10.76 | 10.94 | 10.94 | -19.56% | 199,197 |
| Nov 14, 2024 | 11.75 | 13.87 | 10.40 | 13.60 | 13.60 | 1.49% | 289,024 |
| Nov 13, 2024 | 12.67 | 14.20 | 12.67 | 13.40 | 13.40 | 7.80% | 314,538 |
| Nov 12, 2024 | 13.33 | 13.36 | 12.30 | 12.43 | 12.43 | -6.82% | 130,047 |
| Nov 11, 2024 | 13.53 | 13.65 | 13.00 | 13.34 | 13.34 | -1.11% | 106,435 |
| Nov 8, 2024 | 12.70 | 13.68 | 12.70 | 13.49 | 13.49 | 5.97% | 113,154 |
| Nov 7, 2024 | 12.27 | 12.73 | 12.10 | 12.73 | 12.73 | 5.60% | 83,123 |
| Nov 6, 2024 | 12.83 | 13.25 | 12.01 | 12.06 | 12.06 | -5.53% | 137,420 |
| Nov 5, 2024 | 12.48 | 12.90 | 12.25 | 12.76 | 12.76 | 3.57% | 74,926 |
| Nov 4, 2024 | 11.65 | 12.89 | 11.59 | 12.32 | 12.32 | 6.85% | 221,997 |
| Nov 1, 2024 | 11.50 | 11.75 | 11.32 | 11.53 | 11.53 | 1.14% | 123,550 |
| Oct 31, 2024 | 11.89 | 11.93 | 11.17 | 11.40 | 11.40 | -5.08% | 103,708 |
| Oct 30, 2024 | 11.37 | 12.01 | 10.96 | 12.01 | 12.01 | 8.20% | 140,303 |
| Oct 29, 2024 | 11.16 | 11.50 | 10.78 | 11.10 | 11.10 | 0.45% | 112,133 |
| Oct 28, 2024 | 11.50 | 11.57 | 10.30 | 11.05 | 11.05 | -2.90% | 212,101 |
| Oct 25, 2024 | 10.52 | 11.38 | 10.19 | 11.38 | 11.38 | 10.06% | 182,563 |
| Oct 24, 2024 | 9.86 | 10.63 | 9.51 | 10.34 | 10.34 | 5.08% | 137,976 |
| Oct 23, 2024 | 9.99 | 9.99 | 9.35 | 9.84 | 9.84 | -1.50% | 108,246 |
| Oct 22, 2024 | 9.25 | 10.20 | 9.25 | 9.99 | 9.99 | 11.25% | 204,468 |
| Oct 21, 2024 | 8.39 | 9.03 | 8.39 | 8.98 | 8.98 | 11.69% | 147,106 |
| Oct 18, 2024 | 7.95 | 8.09 | 7.91 | 8.04 | 8.04 | 1.90% | 44,834 |
| Oct 17, 2024 | 7.81 | 8.09 | 7.63 | 7.89 | 7.89 | -1.38% | 30,290 |
| Oct 16, 2024 | 7.92 | 8.19 | 7.75 | 8.00 | 8.00 | -0.50% | 69,350 |
| Oct 15, 2024 | 7.70 | 8.04 | 7.07 | 8.04 | 8.04 | 2.68% | 41,161 |
| Oct 14, 2024 | 7.90 | 8.04 | 7.60 | 7.83 | 7.83 | -0.08% | 16,615 |
| Oct 11, 2024 | 8.00 | 8.04 | 7.60 | 7.84 | 7.84 | -0.81% | 18,407 |
| Oct 10, 2024 | 7.74 | 8.10 | 7.72 | 7.90 | 7.90 | 3.40% | 60,878 |
| Oct 9, 2024 | 7.87 | 8.09 | 7.62 | 7.64 | 7.64 | -2.92% | 56,866 |
| Oct 8, 2024 | 7.95 | 8.07 | 7.52 | 7.87 | 7.87 | -1.01% | 24,487 |
| Oct 7, 2024 | 7.24 | 7.98 | 7.24 | 7.95 | 7.95 | 8.16% | 35,948 |
| Oct 4, 2024 | 7.39 | 7.60 | 7.32 | 7.35 | 7.35 | -0.54% | 27,736 |
| Oct 3, 2024 | 7.37 | 7.44 | 7.19 | 7.39 | 7.39 | 1.93% | 28,356 |
| Oct 2, 2024 | 7.02 | 7.32 | 7.02 | 7.25 | 7.25 | 1.26% | 26,874 |
| Oct 1, 2024 | 7.07 | 7.35 | 6.90 | 7.16 | 7.16 | -0.83% | 29,736 |
| Sep 30, 2024 | 6.85 | 7.46 | 6.76 | 7.22 | 7.22 | 6.96% | 41,512 |
| Sep 27, 2024 | 6.80 | 6.87 | 6.41 | 6.75 | 6.75 | 1.28% | 37,254 |