electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
6.70
+0.17 (2.60%)
At close: Aug 6, 2026, 4:00 PM EDT
6.71
+0.01 (0.15%)
Pre-market: Aug 7, 2026, 4:12 AM EDT
electroCore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.36 | 6.71 | 5.80 | 6.70 | 6.70 | 2.60% | 193,717 |
| Aug 5, 2026 | 6.36 | 6.56 | 6.10 | 6.53 | 6.53 | 4.82% | 25,886 |
| Aug 4, 2026 | 6.00 | 6.68 | 6.00 | 6.23 | 6.23 | 2.30% | 197,903 |
| Aug 3, 2026 | 6.03 | 6.33 | 5.74 | 6.09 | 6.09 | 0.08% | 143,834 |
| 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% | 59,391 |
| 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% | 25,099 |
| Jul 27, 2026 | 6.27 | 6.42 | 5.88 | 6.05 | 6.05 | -2.26% | 31,460 |
| Jul 24, 2026 | 6.65 | 6.65 | 5.95 | 6.19 | 6.19 | -2.75% | 30,153 |
| Jul 23, 2026 | 6.31 | 6.91 | 6.10 | 6.37 | 6.37 | 0.55% | 40,088 |
| Jul 22, 2026 | 6.42 | 6.51 | 6.01 | 6.33 | 6.33 | -1.09% | 47,652 |
| Jul 21, 2026 | 6.11 | 6.51 | 5.99 | 6.40 | 6.40 | 5.44% | 78,116 |
| Jul 20, 2026 | 5.99 | 6.26 | 5.73 | 6.07 | 6.07 | 3.23% | 42,068 |
| 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% | 73,350 |
| 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% | 83,115 |
| Jul 13, 2026 | 6.59 | 6.77 | 6.37 | 6.52 | 6.52 | -1.14% | 35,580 |
| Jul 10, 2026 | 6.64 | 7.05 | 6.54 | 6.60 | 6.60 | -0.68% | 30,607 |
| Jul 9, 2026 | 6.60 | 6.76 | 6.05 | 6.64 | 6.64 | 1.68% | 156,039 |
| Jul 8, 2026 | 7.69 | 7.93 | 6.30 | 6.53 | 6.53 | -17.45% | 323,115 |
| Jul 7, 2026 | 8.25 | 8.30 | 7.72 | 7.91 | 7.91 | -4.47% | 146,784 |
| Jul 6, 2026 | 8.85 | 9.53 | 7.68 | 8.28 | 8.28 | -5.59% | 79,755 |
| Jul 2, 2026 | 8.84 | 8.93 | 7.91 | 8.77 | 8.77 | 5.66% | 54,307 |
| Jul 1, 2026 | 8.49 | 8.96 | 8.06 | 8.30 | 8.30 | -3.94% | 113,687 |
| Jun 30, 2026 | 8.10 | 8.72 | 7.88 | 8.64 | 8.64 | 6.40% | 56,044 |
| Jun 29, 2026 | 7.99 | 8.50 | 7.70 | 8.12 | 8.12 | 3.57% | 129,019 |
| Jun 26, 2026 | 6.98 | 8.07 | 6.89 | 7.84 | 7.84 | 9.04% | 64,458 |
| Jun 25, 2026 | 7.67 | 7.78 | 7.19 | 7.19 | 7.19 | -5.02% | 64,832 |
| Jun 24, 2026 | 8.45 | 8.99 | 7.54 | 7.57 | 7.57 | -9.34% | 85,504 |
| Jun 23, 2026 | 7.98 | 8.54 | 7.93 | 8.35 | 8.35 | 2.83% | 65,177 |
| Jun 22, 2026 | 8.39 | 8.65 | 8.00 | 8.12 | 8.12 | -3.62% | 78,479 |
| Jun 18, 2026 | 8.74 | 8.84 | 7.85 | 8.43 | 8.43 | -3.11% | 135,550 |
| Jun 17, 2026 | 8.60 | 9.03 | 8.50 | 8.70 | 8.70 | 0.23% | 43,962 |
| Jun 16, 2026 | 9.18 | 9.52 | 8.48 | 8.68 | 8.68 | -4.77% | 134,218 |
| Jun 15, 2026 | 10.44 | 10.50 | 9.07 | 9.11 | 9.11 | -11.12% | 159,147 |
| Jun 12, 2026 | 10.17 | 10.45 | 9.80 | 10.25 | 10.25 | 0.69% | 153,529 |
| Jun 11, 2026 | 9.86 | 10.34 | 9.46 | 10.18 | 10.18 | 2.52% | 67,171 |
| Jun 10, 2026 | 9.45 | 10.40 | 9.30 | 9.93 | 9.93 | 4.31% | 168,543 |
| Jun 9, 2026 | 9.64 | 10.03 | 8.70 | 9.52 | 9.52 | -1.24% | 118,912 |
| Jun 8, 2026 | 8.97 | 9.66 | 8.72 | 9.64 | 9.64 | 10.55% | 131,697 |
| Jun 5, 2026 | 9.90 | 9.99 | 8.55 | 8.72 | 8.72 | -12.27% | 136,425 |
| Jun 4, 2026 | 9.72 | 10.14 | 9.03 | 9.94 | 9.94 | 0.81% | 422,867 |
| Jun 3, 2026 | 9.31 | 10.09 | 9.20 | 9.86 | 9.86 | 4.34% | 133,499 |
| 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% | 96,214 |
| May 29, 2026 | 9.19 | 10.27 | 9.08 | 9.76 | 9.76 | 5.63% | 347,018 |
| May 28, 2026 | 9.24 | 9.36 | 8.79 | 9.24 | 9.24 | - | 222,017 |
| May 27, 2026 | 8.95 | 9.68 | 8.65 | 9.24 | 9.24 | 3.70% | 316,595 |