electroCore Inc. (ECOR)
NASDAQ: ECOR
· Real-Time Price · USD
5.20
-0.04 (-0.76%)
At close: Aug 15, 2025, 12:50 PM
ECOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.02 | 5.37 | 4.83 | 5.24 | 5.24 | 1.95% | 144,155 |
| 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 |
| Aug 11, 2025 | 4.54 | 4.70 | 4.16 | 4.31 | 4.31 | -6.71% | 222,100 |
| Aug 8, 2025 | 5.12 | 5.12 | 4.52 | 4.62 | 4.62 | -5.91% | 134,021 |
| Aug 7, 2025 | 5.71 | 5.71 | 4.84 | 4.91 | 4.91 | -29.15% | 474,730 |
| Aug 6, 2025 | 6.83 | 7.07 | 6.52 | 6.93 | 6.93 | 1.02% | 113,900 |
| Aug 5, 2025 | 7.09 | 7.26 | 6.75 | 6.86 | 6.86 | -5.38% | 47,632 |
| Aug 4, 2025 | 6.85 | 7.40 | 6.85 | 7.25 | 7.25 | 7.09% | 62,416 |
| Aug 1, 2025 | 6.77 | 6.92 | 6.57 | 6.77 | 6.77 | -2.17% | 51,121 |
| Jul 31, 2025 | 7.01 | 7.15 | 6.71 | 6.92 | 6.92 | -1.42% | 24,900 |
| Jul 30, 2025 | 6.97 | 7.20 | 6.79 | 7.02 | 7.02 | 1.74% | 45,230 |
| Jul 29, 2025 | 7.18 | 7.40 | 6.68 | 6.90 | 6.90 | -4.03% | 52,625 |
| Jul 28, 2025 | 7.77 | 7.77 | 7.10 | 7.19 | 7.19 | -7.23% | 76,700 |
| Jul 25, 2025 | 7.50 | 7.75 | 7.24 | 7.75 | 7.75 | 3.61% | 28,088 |
| Jul 24, 2025 | 7.31 | 7.68 | 7.11 | 7.48 | 7.48 | 2.05% | 59,600 |
| Jul 23, 2025 | 7.17 | 7.39 | 7.06 | 7.33 | 7.33 | 4.27% | 33,315 |
| Jul 22, 2025 | 7.09 | 7.31 | 6.57 | 7.03 | 7.03 | -0.99% | 81,700 |
| Jul 21, 2025 | 7.31 | 7.60 | 7.00 | 7.10 | 7.10 | -2.34% | 69,300 |
| Jul 18, 2025 | 7.38 | 7.65 | 7.26 | 7.27 | 7.27 | -1.62% | 43,201 |