electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
11.68
+0.30 (2.64%)
At close: Sep 18, 2026, 4:00 PM EDT
11.41
-0.27 (-2.34%)
After-hours: Sep 18, 2026, 7:30 PM EDT
electroCore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.35 | 11.68 | 11.14 | 11.68 | 11.68 | 2.64% | 97,537 |
| Sep 17, 2026 | 10.80 | 11.93 | 10.46 | 11.38 | 11.38 | 6.85% | 213,771 |
| Sep 16, 2026 | 10.07 | 10.68 | 9.86 | 10.65 | 10.65 | 5.97% | 136,247 |
| Sep 15, 2026 | 9.78 | 10.29 | 9.45 | 10.05 | 10.05 | 2.97% | 84,895 |
| Sep 14, 2026 | 9.60 | 9.91 | 9.48 | 9.76 | 9.76 | 1.46% | 38,514 |
| Sep 11, 2026 | 9.19 | 9.99 | 9.19 | 9.62 | 9.62 | 4.68% | 40,224 |
| Sep 10, 2026 | 8.70 | 9.40 | 8.70 | 9.19 | 9.19 | 2.22% | 85,445 |
| Sep 9, 2026 | 8.90 | 9.19 | 8.90 | 8.99 | 8.99 | -0.99% | 26,977 |
| Sep 8, 2026 | 9.08 | 9.19 | 8.87 | 9.08 | 9.08 | -1.41% | 24,201 |
| Sep 4, 2026 | 9.18 | 9.41 | 9.02 | 9.21 | 9.21 | - | 19,956 |
| Sep 3, 2026 | 9.50 | 9.70 | 8.96 | 9.21 | 9.21 | -3.15% | 32,746 |
| Sep 2, 2026 | 9.09 | 9.63 | 8.75 | 9.51 | 9.51 | 5.08% | 82,220 |
| Sep 1, 2026 | 9.32 | 9.55 | 9.00 | 9.05 | 9.05 | -4.64% | 180,055 |
| Aug 31, 2026 | 9.51 | 9.87 | 9.20 | 9.49 | 9.49 | -1.40% | 96,431 |
| Aug 28, 2026 | 9.63 | 9.99 | 9.22 | 9.63 | 9.63 | -0.88% | 87,117 |
| Aug 27, 2026 | 10.59 | 10.67 | 9.66 | 9.71 | 9.71 | -6.18% | 64,102 |
| Aug 26, 2026 | 9.45 | 10.35 | 9.45 | 10.35 | 10.35 | 9.29% | 78,008 |
| Aug 25, 2026 | 9.56 | 9.97 | 9.23 | 9.47 | 9.47 | -1.87% | 109,294 |
| Aug 24, 2026 | 10.52 | 10.52 | 9.48 | 9.65 | 9.65 | -8.27% | 45,545 |
| Aug 21, 2026 | 10.33 | 10.95 | 10.00 | 10.52 | 10.52 | 3.04% | 59,939 |
| Aug 20, 2026 | 10.70 | 10.81 | 9.64 | 10.21 | 10.21 | -5.55% | 182,664 |
| Aug 19, 2026 | 10.35 | 10.93 | 9.85 | 10.81 | 10.81 | 5.26% | 74,454 |
| Aug 18, 2026 | 10.26 | 10.54 | 10.02 | 10.27 | 10.27 | 0.20% | 47,225 |
| Aug 17, 2026 | 10.15 | 10.68 | 10.00 | 10.25 | 10.25 | 2.81% | 144,327 |
| Aug 14, 2026 | 9.71 | 10.39 | 9.68 | 9.97 | 9.97 | 0.30% | 119,800 |
| Aug 13, 2026 | 9.53 | 10.05 | 8.74 | 9.94 | 9.94 | 5.74% | 109,366 |
| Aug 12, 2026 | 9.00 | 9.50 | 8.72 | 9.40 | 9.40 | 3.07% | 81,157 |
| Aug 11, 2026 | 8.79 | 9.37 | 8.66 | 9.12 | 9.12 | 1.79% | 76,563 |
| Aug 10, 2026 | 8.02 | 8.99 | 7.68 | 8.96 | 8.96 | 10.75% | 51,679 |
| Aug 7, 2026 | 6.70 | 8.82 | 6.35 | 8.09 | 8.09 | 20.75% | 214,319 |
| Aug 6, 2026 | 6.36 | 6.71 | 5.80 | 6.70 | 6.70 | 2.60% | 203,897 |
| Aug 5, 2026 | 6.36 | 6.56 | 6.10 | 6.53 | 6.53 | 4.82% | 25,887 |
| Aug 4, 2026 | 6.00 | 6.68 | 6.00 | 6.23 | 6.23 | 2.30% | 197,905 |
| Aug 3, 2026 | 6.03 | 6.33 | 5.74 | 6.09 | 6.09 | 0.08% | 144,031 |
| Jul 31, 2026 | 6.24 | 6.33 | 5.98 | 6.09 | 6.09 | -3.26% | 37,061 |
| Jul 30, 2026 | 6.14 | 6.61 | 6.01 | 6.29 | 6.29 | 3.62% | 59,412 |
| Jul 29, 2026 | 6.10 | 6.38 | 5.97 | 6.07 | 6.07 | -0.33% | 56,124 |
| Jul 28, 2026 | 6.02 | 6.42 | 6.00 | 6.09 | 6.09 | 0.66% | 25,129 |
| Jul 27, 2026 | 6.27 | 6.42 | 5.88 | 6.05 | 6.05 | -2.26% | 31,461 |
| Jul 24, 2026 | 6.65 | 6.65 | 5.95 | 6.19 | 6.19 | -2.75% | 30,260 |
| Jul 23, 2026 | 6.31 | 6.91 | 6.10 | 6.37 | 6.37 | 0.55% | 40,089 |
| Jul 22, 2026 | 6.42 | 6.51 | 6.01 | 6.33 | 6.33 | -1.09% | 48,347 |
| Jul 21, 2026 | 6.11 | 6.51 | 5.99 | 6.40 | 6.40 | 5.44% | 78,223 |
| Jul 20, 2026 | 5.99 | 6.26 | 5.73 | 6.07 | 6.07 | 3.23% | 42,079 |
| Jul 17, 2026 | 5.69 | 6.25 | 5.63 | 5.88 | 5.88 | 1.73% | 38,841 |
| Jul 16, 2026 | 6.00 | 6.23 | 5.72 | 5.78 | 5.78 | -4.15% | 73,441 |
| Jul 15, 2026 | 6.25 | 6.29 | 5.89 | 6.03 | 6.03 | -1.95% | 66,330 |
| Jul 14, 2026 | 6.54 | 6.75 | 6.00 | 6.15 | 6.15 | -5.67% | 83,124 |
| Jul 13, 2026 | 6.59 | 6.77 | 6.37 | 6.52 | 6.52 | -1.14% | 35,584 |
| Jul 10, 2026 | 6.64 | 7.05 | 6.54 | 6.60 | 6.60 | -0.68% | 30,607 |