electroCore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	6.32	6.64	6.05	6.43	6.43	1.74%	86,097
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%	18,367
May 5, 2026	6.80	7.34	6.39	6.99	6.99	4.64%	92,308
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
Mar 25, 2026	6.25	6.98	6.01	6.69	6.69	8.43%	45,047
Mar 24, 2026	6.03	6.42	5.87	6.17	6.17	0.65%	54,445
Mar 23, 2026	6.26	6.56	5.56	6.13	6.13	-1.92%	85,224
Mar 20, 2026	6.41	6.44	5.97	6.25	6.25	-4.65%	186,990
Mar 19, 2026	6.66	6.95	6.26	6.56	6.56	-5.00%	166,443
Mar 18, 2026	6.95	7.00	6.60	6.90	6.90	1.32%	48,994
Mar 17, 2026	6.61	7.27	6.32	6.81	6.81	8.27%	75,965
Mar 16, 2026	6.26	6.66	6.26	6.29	6.29	2.44%	38,330
Mar 13, 2026	6.46	6.51	6.00	6.14	6.14	-3.00%	24,471
Mar 12, 2026	6.30	6.40	6.04	6.33	6.33	-1.09%	29,751
Mar 11, 2026	6.41	6.85	6.34	6.40	6.40	-1.54%	52,677
Mar 10, 2026	6.56	6.74	6.34	6.50	6.50	-2.11%	29,653
Mar 9, 2026	6.71	6.89	5.75	6.64	6.64	-3.07%	55,610
Mar 6, 2026	7.31	7.41	6.80	6.85	6.85	-8.91%	47,171
Mar 5, 2026	7.81	8.21	7.13	7.52	7.52	-5.71%	45,694