electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
7.52
-0.59 (-7.27%)
At close: Oct 30, 2026, 4:00 PM EDT
7.53
+0.01 (0.12%)
After-hours: Oct 30, 2026, 7:43 PM EDT
electroCore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.76 | 8.54 | 7.50 | 7.52 | 7.52 | -7.27% | 65,781 |
| Oct 29, 2026 | 8.47 | 8.56 | 8.11 | 8.11 | 8.11 | -3.68% | 33,028 |
| Oct 28, 2026 | 7.76 | 8.56 | 7.65 | 8.42 | 8.42 | 8.51% | 45,038 |
| Oct 27, 2026 | 7.58 | 7.90 | 7.47 | 7.76 | 7.76 | 4.30% | 62,140 |
| Oct 26, 2026 | 7.07 | 7.57 | 7.07 | 7.44 | 7.44 | 5.53% | 71,321 |
| Oct 23, 2026 | 7.25 | 7.50 | 7.00 | 7.05 | 7.05 | -4.86% | 131,199 |
| Oct 22, 2026 | 7.13 | 7.72 | 7.13 | 7.41 | 7.41 | 0.82% | 38,071 |
| Oct 21, 2026 | 7.95 | 7.95 | 7.27 | 7.35 | 7.35 | -1.87% | 53,141 |
| Oct 20, 2026 | 7.52 | 8.00 | 7.40 | 7.49 | 7.49 | -1.83% | 55,214 |
| Oct 19, 2026 | 7.82 | 8.18 | 7.40 | 7.63 | 7.63 | -2.80% | 70,691 |
| Oct 16, 2026 | 8.29 | 8.42 | 7.35 | 7.85 | 7.85 | -5.99% | 141,383 |
| Oct 15, 2026 | 8.13 | 8.50 | 7.87 | 8.35 | 8.35 | 1.83% | 93,419 |
| Oct 14, 2026 | 8.26 | 8.57 | 8.02 | 8.20 | 8.20 | -2.26% | 118,717 |
| Oct 13, 2026 | 9.12 | 9.39 | 8.15 | 8.39 | 8.39 | -9.59% | 184,738 |
| Oct 12, 2026 | 9.78 | 9.78 | 8.97 | 9.28 | 9.28 | -3.93% | 55,292 |
| Oct 9, 2026 | 9.37 | 9.79 | 9.37 | 9.66 | 9.66 | 1.58% | 44,565 |
| Oct 8, 2026 | 9.65 | 10.05 | 9.42 | 9.51 | 9.51 | -2.16% | 52,891 |
| Oct 7, 2026 | 9.82 | 10.23 | 9.69 | 9.72 | 9.72 | -2.02% | 48,630 |
| Oct 6, 2026 | 10.25 | 10.45 | 9.89 | 9.92 | 9.92 | -2.07% | 39,717 |
| Oct 5, 2026 | 10.14 | 10.25 | 9.90 | 10.13 | 10.13 | -0.10% | 31,991 |
| Oct 2, 2026 | 10.47 | 11.02 | 9.92 | 10.14 | 10.14 | -1.70% | 122,249 |
| Oct 1, 2026 | 11.00 | 11.08 | 10.00 | 10.32 | 10.32 | -4.67% | 97,538 |
| Sep 30, 2026 | 10.73 | 11.09 | 10.65 | 10.82 | 10.82 | -0.55% | 49,197 |
| Sep 29, 2026 | 11.16 | 11.33 | 10.52 | 10.88 | 10.88 | -1.36% | 63,266 |
| Sep 28, 2026 | 11.00 | 11.28 | 10.73 | 11.03 | 11.03 | -0.81% | 114,276 |
| Sep 25, 2026 | 11.34 | 11.47 | 11.00 | 11.12 | 11.12 | -2.03% | 52,224 |
| Sep 24, 2026 | 11.43 | 11.74 | 11.18 | 11.35 | 11.35 | -0.61% | 68,922 |
| Sep 23, 2026 | 12.04 | 12.13 | 11.25 | 11.42 | 11.42 | -7.08% | 113,311 |
| Sep 22, 2026 | 12.18 | 12.70 | 11.99 | 12.29 | 12.29 | 2.46% | 126,240 |
| Sep 21, 2026 | 11.74 | 12.12 | 11.35 | 12.00 | 12.00 | 2.70% | 120,278 |
| Sep 18, 2026 | 11.35 | 11.68 | 11.14 | 11.68 | 11.68 | 2.64% | 97,938 |
| Sep 17, 2026 | 10.80 | 11.93 | 10.46 | 11.38 | 11.38 | 6.85% | 215,123 |
| Sep 16, 2026 | 10.07 | 10.68 | 9.86 | 10.65 | 10.65 | 5.97% | 137,359 |
| Sep 15, 2026 | 9.78 | 10.29 | 9.45 | 10.05 | 10.05 | 2.97% | 86,498 |
| Sep 14, 2026 | 9.60 | 9.91 | 9.48 | 9.76 | 9.76 | 1.46% | 38,521 |
| 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 |