electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
8.72
-1.22 (-12.27%)
At close: Jun 5, 2026, 4:00 PM EDT
8.71
-0.01 (-0.11%)
After-hours: Jun 5, 2026, 5:28 PM EDT
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.90 | 9.99 | 8.55 | 8.72 | 8.72 | -12.27% | 136,086 |
| Jun 4, 2026 | 9.72 | 10.14 | 9.03 | 9.94 | 9.94 | 0.81% | 422,864 |
| Jun 3, 2026 | 9.31 | 10.09 | 9.20 | 9.86 | 9.86 | 4.34% | 133,496 |
| Jun 2, 2026 | 10.10 | 10.11 | 8.58 | 9.45 | 9.45 | -8.70% | 198,563 |
| Jun 1, 2026 | 9.99 | 10.37 | 9.31 | 10.35 | 10.35 | 6.05% | 95,184 |
| May 29, 2026 | 9.19 | 10.27 | 9.08 | 9.76 | 9.76 | 5.63% | 346,986 |
| May 28, 2026 | 9.24 | 9.36 | 8.79 | 9.24 | 9.24 | - | 221,707 |
| May 27, 2026 | 8.95 | 9.68 | 8.65 | 9.24 | 9.24 | 3.70% | 316,082 |
| May 26, 2026 | 6.79 | 9.23 | 6.69 | 8.91 | 8.91 | 33.58% | 616,627 |
| May 22, 2026 | 5.96 | 6.79 | 5.96 | 6.67 | 6.67 | 11.35% | 129,634 |
| May 21, 2026 | 6.01 | 6.07 | 5.70 | 5.99 | 5.99 | -2.28% | 41,740 |
| May 20, 2026 | 5.95 | 6.18 | 5.89 | 6.13 | 6.13 | 3.81% | 26,066 |
| May 19, 2026 | 5.83 | 6.14 | 5.80 | 5.91 | 5.91 | 0.77% | 34,156 |
| May 18, 2026 | 6.30 | 6.35 | 5.70 | 5.86 | 5.86 | -6.54% | 75,633 |
| May 15, 2026 | 6.27 | 6.40 | 5.73 | 6.27 | 6.27 | -2.49% | 182,554 |
| May 14, 2026 | 6.32 | 6.64 | 6.05 | 6.43 | 6.43 | 1.74% | 86,099 |
| May 13, 2026 | 6.75 | 6.75 | 6.17 | 6.32 | 6.32 | -5.60% | 59,001 |
| May 12, 2026 | 6.62 | 6.87 | 6.51 | 6.70 | 6.70 | 1.29% | 70,690 |
| May 11, 2026 | 6.34 | 6.65 | 6.16 | 6.61 | 6.61 | 3.12% | 61,636 |
| May 8, 2026 | 6.26 | 6.52 | 6.17 | 6.41 | 6.41 | 2.23% | 71,003 |
| May 7, 2026 | 6.59 | 6.88 | 6.17 | 6.27 | 6.27 | -5.86% | 62,282 |
| May 6, 2026 | 7.08 | 7.08 | 6.65 | 6.66 | 6.66 | -4.72% | 19,171 |
| May 5, 2026 | 6.80 | 7.34 | 6.39 | 6.99 | 6.99 | 4.64% | 92,332 |
| May 4, 2026 | 6.69 | 6.83 | 6.30 | 6.68 | 6.68 | 0.60% | 37,900 |
| May 1, 2026 | 6.60 | 6.88 | 6.35 | 6.64 | 6.64 | 2.00% | 69,698 |
| Apr 30, 2026 | 6.19 | 6.64 | 5.97 | 6.51 | 6.51 | 5.85% | 80,130 |
| Apr 29, 2026 | 6.17 | 6.34 | 5.93 | 6.15 | 6.15 | - | 88,581 |
| Apr 28, 2026 | 6.05 | 6.24 | 5.85 | 6.15 | 6.15 | 1.32% | 36,000 |
| Apr 27, 2026 | 6.10 | 6.44 | 6.01 | 6.07 | 6.07 | -1.70% | 22,685 |
| Apr 24, 2026 | 6.09 | 6.25 | 6.02 | 6.18 | 6.18 | -0.08% | 19,966 |
| Apr 23, 2026 | 6.52 | 6.52 | 6.02 | 6.18 | 6.18 | 0.98% | 33,860 |
| Apr 22, 2026 | 6.21 | 6.34 | 6.11 | 6.12 | 6.12 | -1.29% | 25,446 |
| Apr 21, 2026 | 6.28 | 6.55 | 6.01 | 6.20 | 6.20 | -1.74% | 63,585 |
| Apr 20, 2026 | 6.46 | 6.55 | 6.26 | 6.31 | 6.31 | -2.92% | 15,998 |
| Apr 17, 2026 | 6.73 | 7.04 | 6.45 | 6.50 | 6.50 | -2.69% | 33,145 |
| Apr 16, 2026 | 6.79 | 6.95 | 6.50 | 6.68 | 6.68 | -1.62% | 29,458 |
| Apr 15, 2026 | 6.66 | 6.79 | 6.40 | 6.79 | 6.79 | 3.66% | 38,266 |
| Apr 14, 2026 | 6.28 | 6.76 | 6.28 | 6.55 | 6.55 | 4.22% | 50,588 |
| Apr 13, 2026 | 6.02 | 6.45 | 6.00 | 6.29 | 6.29 | 3.37% | 34,923 |
| Apr 10, 2026 | 6.70 | 7.12 | 5.71 | 6.08 | 6.08 | -8.57% | 149,069 |
| Apr 9, 2026 | 7.11 | 7.32 | 6.43 | 6.65 | 6.65 | 7.09% | 170,117 |
| Apr 8, 2026 | 6.97 | 6.98 | 6.19 | 6.21 | 6.21 | -7.45% | 78,711 |
| Apr 7, 2026 | 6.95 | 6.95 | 6.61 | 6.71 | 6.71 | -4.69% | 20,296 |
| Apr 6, 2026 | 6.84 | 7.45 | 6.71 | 7.04 | 7.04 | 3.53% | 89,528 |
| Apr 2, 2026 | 6.49 | 6.87 | 6.25 | 6.80 | 6.80 | 3.03% | 132,022 |
| Apr 1, 2026 | 6.05 | 6.80 | 6.05 | 6.60 | 6.60 | 9.45% | 216,916 |
| Mar 31, 2026 | 5.85 | 6.12 | 5.69 | 6.03 | 6.03 | 6.91% | 22,028 |
| Mar 30, 2026 | 5.86 | 5.88 | 5.62 | 5.64 | 5.64 | -3.75% | 18,336 |
| Mar 27, 2026 | 6.03 | 6.32 | 5.77 | 5.86 | 5.86 | -2.66% | 58,692 |
| Mar 26, 2026 | 6.52 | 6.93 | 5.83 | 6.02 | 6.02 | -10.01% | 49,943 |