electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
4.820
+0.170 (3.66%)
At close: May 12, 2025, 4:00 PM
4.820
0.00 (0.00%)
After-hours: May 12, 2025, 4:52 PM EDT
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.79 | 5.00 | 4.50 | 4.82 | 4.82 | 3.66% | 345,496 |
| May 9, 2025 | 5.19 | 5.25 | 4.63 | 4.65 | 4.65 | -10.40% | 237,771 |
| May 8, 2025 | 5.80 | 5.80 | 5.05 | 5.19 | 5.19 | -23.79% | 489,977 |
| May 7, 2025 | 6.97 | 6.97 | 6.58 | 6.81 | 6.81 | -2.30% | 116,345 |
| May 6, 2025 | 6.79 | 7.14 | 6.40 | 6.97 | 6.97 | 2.65% | 141,315 |
| May 5, 2025 | 6.81 | 7.02 | 6.01 | 6.79 | 6.79 | -0.88% | 133,683 |
| May 2, 2025 | 7.75 | 8.56 | 6.73 | 6.85 | 6.85 | -9.51% | 342,324 |
| May 1, 2025 | 7.40 | 7.70 | 7.11 | 7.57 | 7.57 | 2.92% | 59,757 |
| Apr 30, 2025 | 7.20 | 7.49 | 6.93 | 7.36 | 7.36 | 3.30% | 43,254 |
| Apr 29, 2025 | 7.38 | 7.63 | 7.02 | 7.12 | 7.12 | -3.52% | 45,963 |
| Apr 28, 2025 | 7.58 | 7.70 | 6.78 | 7.38 | 7.38 | -2.51% | 95,959 |
| Apr 25, 2025 | 7.46 | 7.72 | 7.30 | 7.57 | 7.57 | 0.26% | 117,201 |
| Apr 24, 2025 | 6.69 | 7.69 | 6.59 | 7.55 | 7.55 | 14.57% | 116,967 |
| Apr 23, 2025 | 6.70 | 6.99 | 6.34 | 6.59 | 6.59 | 0.53% | 125,005 |
| Apr 22, 2025 | 6.49 | 6.78 | 6.23 | 6.56 | 6.56 | 0.69% | 77,779 |
| Apr 21, 2025 | 6.02 | 7.07 | 6.02 | 6.51 | 6.51 | 8.14% | 184,281 |
| Apr 17, 2025 | 5.93 | 6.13 | 5.77 | 6.02 | 6.02 | 0.67% | 55,406 |
| Apr 16, 2025 | 6.24 | 6.44 | 5.77 | 5.98 | 5.98 | -3.70% | 67,442 |
| Apr 15, 2025 | 5.88 | 6.47 | 5.57 | 6.21 | 6.21 | 5.61% | 99,244 |
| Apr 14, 2025 | 5.65 | 5.89 | 5.51 | 5.88 | 5.88 | 5.57% | 53,491 |
| Apr 11, 2025 | 5.48 | 5.79 | 5.20 | 5.57 | 5.57 | 0.91% | 103,190 |
| Apr 10, 2025 | 5.69 | 5.69 | 5.32 | 5.52 | 5.52 | -4.99% | 51,922 |
| Apr 9, 2025 | 5.13 | 5.95 | 5.08 | 5.81 | 5.81 | 12.05% | 133,016 |
| Apr 8, 2025 | 6.03 | 6.35 | 5.02 | 5.19 | 5.19 | -8.71% | 132,892 |
| Apr 7, 2025 | 5.28 | 6.36 | 5.09 | 5.68 | 5.68 | 0.35% | 129,555 |
| Apr 4, 2025 | 5.65 | 5.86 | 5.23 | 5.66 | 5.66 | -3.58% | 126,894 |
| Apr 3, 2025 | 6.01 | 6.33 | 5.85 | 5.87 | 5.87 | -11.33% | 128,011 |
| Apr 2, 2025 | 6.11 | 6.74 | 6.11 | 6.62 | 6.62 | 6.95% | 143,088 |
| Apr 1, 2025 | 6.66 | 6.80 | 6.04 | 6.19 | 6.19 | -7.47% | 174,825 |
| Mar 31, 2025 | 6.57 | 7.05 | 6.32 | 6.69 | 6.69 | 3.72% | 171,628 |
| Mar 28, 2025 | 6.82 | 6.93 | 6.33 | 6.45 | 6.45 | -5.29% | 171,687 |
| Mar 27, 2025 | 7.15 | 7.15 | 6.67 | 6.81 | 6.81 | -4.89% | 158,738 |
| Mar 26, 2025 | 7.10 | 7.33 | 6.57 | 7.16 | 7.16 | -1.04% | 228,985 |
| Mar 25, 2025 | 7.44 | 7.62 | 7.10 | 7.24 | 7.24 | -2.69% | 119,487 |
| Mar 24, 2025 | 8.00 | 8.25 | 7.33 | 7.44 | 7.44 | -7.06% | 243,699 |
| Mar 21, 2025 | 8.00 | 8.19 | 7.95 | 8.00 | 8.00 | -0.37% | 113,970 |
| Mar 20, 2025 | 7.96 | 8.50 | 7.96 | 8.03 | 8.03 | 0.25% | 108,283 |
| Mar 19, 2025 | 8.31 | 8.53 | 7.98 | 8.01 | 8.01 | -4.42% | 98,990 |
| Mar 18, 2025 | 8.58 | 8.85 | 7.98 | 8.38 | 8.38 | 1.45% | 244,422 |
| Mar 17, 2025 | 8.58 | 9.22 | 7.83 | 8.26 | 8.26 | -3.50% | 435,884 |
| Mar 14, 2025 | 9.58 | 9.94 | 8.50 | 8.56 | 8.56 | -10.37% | 284,015 |
| Mar 13, 2025 | 11.73 | 11.73 | 9.30 | 9.55 | 9.55 | -26.54% | 817,175 |
| Mar 12, 2025 | 13.56 | 14.00 | 12.60 | 13.00 | 13.00 | -1.37% | 202,079 |
| Mar 11, 2025 | 13.04 | 13.31 | 12.80 | 13.18 | 13.18 | 2.49% | 138,809 |
| Mar 10, 2025 | 13.88 | 14.01 | 12.51 | 12.86 | 12.86 | -8.79% | 166,815 |
| Mar 7, 2025 | 14.37 | 14.62 | 13.55 | 14.10 | 14.10 | -2.62% | 217,398 |
| Mar 6, 2025 | 15.30 | 15.68 | 14.34 | 14.48 | 14.48 | -5.42% | 131,132 |
| Mar 5, 2025 | 15.01 | 15.67 | 14.95 | 15.31 | 15.31 | 2.55% | 135,963 |
| Mar 4, 2025 | 14.45 | 15.55 | 13.80 | 14.93 | 14.93 | 1.50% | 206,518 |
| Mar 3, 2025 | 16.17 | 16.18 | 14.32 | 14.71 | 14.71 | -3.35% | 216,627 |