electroCore Inc. (ECOR)
NASDAQ: ECOR
· Real-Time Price · USD
5.01
-0.11 (-2.15%)
At close: Oct 03, 2025, 3:59 PM
5.00
-0.24%
After-hours: Oct 03, 2025, 06:12 PM EDT
ECOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.21 | 5.28 | 4.95 | 5.01 | 5.01 | -2.15% | 48,994 |
| Oct 2, 2025 | 4.95 | 5.19 | 4.92 | 5.12 | 5.12 | 3.64% | 67,974 |
| Oct 1, 2025 | 4.92 | 5.05 | 4.78 | 4.94 | 4.94 | -0.20% | 20,331 |
| Sep 30, 2025 | 5.01 | 5.04 | 4.88 | 4.95 | 4.95 | 1.02% | 29,200 |
| Sep 29, 2025 | 4.95 | 5.05 | 4.76 | 4.90 | 4.90 | -0.61% | 31,400 |
| Sep 26, 2025 | 4.82 | 5.10 | 4.75 | 4.93 | 4.93 | 2.28% | 84,932 |
| Sep 25, 2025 | 5.07 | 5.10 | 4.80 | 4.82 | 4.82 | -6.41% | 56,100 |
| Sep 24, 2025 | 5.12 | 5.29 | 5.00 | 5.15 | 5.15 | -0.39% | 35,263 |
| Sep 23, 2025 | 5.12 | 5.25 | 4.99 | 5.17 | 5.17 | -0.96% | 47,707 |
| Sep 22, 2025 | 4.97 | 5.25 | 4.86 | 5.22 | 5.22 | 5.03% | 54,197 |
| Sep 19, 2025 | 4.99 | 5.14 | 4.86 | 4.97 | 4.97 | -0.60% | 21,900 |
| Sep 18, 2025 | 4.98 | 5.07 | 4.85 | 5.00 | 5.00 | 1.63% | 36,000 |
| Sep 17, 2025 | 4.85 | 5.14 | 4.82 | 4.92 | 4.92 | 1.65% | 31,615 |
| Sep 16, 2025 | 4.78 | 4.91 | 4.75 | 4.84 | 4.84 | 0.21% | 27,400 |
| Sep 15, 2025 | 4.74 | 4.91 | 4.74 | 4.83 | 4.83 | 1.90% | 45,414 |
| Sep 12, 2025 | 4.93 | 4.97 | 4.70 | 4.74 | 4.74 | -5.58% | 31,641 |
| Sep 11, 2025 | 4.92 | 5.11 | 4.85 | 5.02 | 5.02 | 2.24% | 48,636 |
| Sep 10, 2025 | 5.14 | 5.25 | 4.85 | 4.91 | 4.91 | -3.35% | 102,000 |
| Sep 9, 2025 | 4.95 | 5.08 | 4.89 | 5.08 | 5.08 | 3.25% | 32,648 |
| Sep 8, 2025 | 4.89 | 5.00 | 4.82 | 4.92 | 4.92 | 0.61% | 23,814 |
Page 1 of 92