electroCore Inc. (ECOR)
NASDAQ: ECOR
· Real-Time Price · USD
5.09
0.01 (0.20%)
At close: Sep 10, 2025, 10:35 AM
ECOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.95 | 5.08 | 4.89 | 5.08 | 5.08 | 3.25% | 32,858 |
| Sep 8, 2025 | 4.89 | 5.00 | 4.82 | 4.92 | 4.92 | 0.61% | 23,814 |
| Sep 5, 2025 | 4.81 | 4.99 | 4.74 | 4.89 | 4.89 | -0.81% | 61,118 |
| Sep 4, 2025 | 5.11 | 5.13 | 4.90 | 4.93 | 4.93 | -3.71% | 54,170 |
| Sep 3, 2025 | 5.17 | 5.32 | 5.01 | 5.12 | 5.12 | -2.66% | 99,916 |
| Sep 2, 2025 | 5.23 | 5.28 | 5.13 | 5.26 | 5.26 | -0.94% | 36,403 |
| Aug 29, 2025 | 5.58 | 5.70 | 5.25 | 5.31 | 5.31 | -3.45% | 32,845 |
| Aug 28, 2025 | 5.44 | 5.67 | 5.32 | 5.50 | 5.50 | -0.90% | 46,200 |
| Aug 27, 2025 | 5.53 | 5.60 | 5.43 | 5.55 | 5.55 | 2.78% | 41,646 |
| Aug 26, 2025 | 5.26 | 5.48 | 5.25 | 5.40 | 5.40 | 2.47% | 52,500 |
| Aug 25, 2025 | 5.55 | 5.73 | 5.17 | 5.27 | 5.27 | -6.23% | 91,332 |
| Aug 22, 2025 | 5.05 | 5.65 | 5.05 | 5.62 | 5.62 | 10.63% | 120,297 |
| Aug 21, 2025 | 5.02 | 5.30 | 4.99 | 5.08 | 5.08 | -2.50% | 87,022 |
| Aug 20, 2025 | 4.96 | 5.29 | 4.80 | 5.21 | 5.21 | 4.83% | 58,700 |
| Aug 19, 2025 | 5.32 | 5.40 | 4.90 | 4.97 | 4.97 | -7.45% | 94,476 |
| Aug 18, 2025 | 5.25 | 5.58 | 5.23 | 5.37 | 5.37 | 2.48% | 93,200 |
| Aug 15, 2025 | 5.25 | 5.25 | 5.06 | 5.24 | 5.24 | 0.00% | 72,600 |
| Aug 14, 2025 | 5.02 | 5.37 | 4.83 | 5.24 | 5.24 | 1.95% | 146,100 |
| Aug 13, 2025 | 4.75 | 5.74 | 4.66 | 5.14 | 5.14 | 14.73% | 430,964 |
| Aug 12, 2025 | 4.33 | 4.65 | 4.25 | 4.48 | 4.48 | 3.94% | 134,800 |