electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
5.45
+0.05 (0.93%)
At close: Jun 27, 2025, 4:00 PM
5.58
+0.13 (2.39%)
After-hours: Jun 27, 2025, 5:04 PM EDT
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.44 | 5.60 | 5.31 | 5.45 | 5.45 | 0.93% | 32,650 |
| Jun 26, 2025 | 5.21 | 5.45 | 5.14 | 5.40 | 5.40 | 3.45% | 47,873 |
| Jun 25, 2025 | 5.41 | 5.61 | 5.15 | 5.22 | 5.22 | -3.51% | 34,171 |
| Jun 24, 2025 | 5.14 | 5.69 | 5.10 | 5.41 | 5.41 | 5.46% | 91,699 |
| Jun 23, 2025 | 5.12 | 5.23 | 4.96 | 5.13 | 5.13 | - | 63,540 |
| Jun 20, 2025 | 5.31 | 5.92 | 5.13 | 5.13 | 5.13 | -2.29% | 186,975 |
| Jun 18, 2025 | 5.08 | 5.34 | 5.05 | 5.25 | 5.25 | 3.35% | 41,350 |
| Jun 17, 2025 | 5.21 | 5.44 | 5.07 | 5.08 | 5.08 | -2.68% | 41,087 |
| Jun 16, 2025 | 5.12 | 5.49 | 5.12 | 5.22 | 5.22 | 2.55% | 47,186 |
| Jun 13, 2025 | 5.32 | 5.49 | 5.07 | 5.09 | 5.09 | -5.21% | 67,050 |
| Jun 12, 2025 | 5.60 | 5.69 | 5.37 | 5.37 | 5.37 | -5.12% | 35,771 |
| Jun 11, 2025 | 5.81 | 5.81 | 5.54 | 5.66 | 5.66 | -1.57% | 53,285 |
| Jun 10, 2025 | 5.66 | 5.79 | 5.45 | 5.75 | 5.75 | 3.05% | 61,181 |
| Jun 9, 2025 | 5.77 | 5.80 | 5.50 | 5.58 | 5.58 | -2.62% | 80,858 |
| Jun 6, 2025 | 5.39 | 5.73 | 5.39 | 5.73 | 5.73 | 6.90% | 120,660 |
| Jun 5, 2025 | 5.33 | 5.65 | 5.26 | 5.36 | 5.36 | 0.56% | 116,391 |
| Jun 4, 2025 | 5.17 | 5.40 | 5.06 | 5.33 | 5.33 | 2.90% | 54,750 |
| Jun 3, 2025 | 5.03 | 5.30 | 5.03 | 5.18 | 5.18 | 3.39% | 70,087 |
| Jun 2, 2025 | 5.00 | 5.22 | 4.87 | 5.01 | 5.01 | 0.20% | 108,009 |
| May 30, 2025 | 4.87 | 5.12 | 4.77 | 5.00 | 5.00 | 2.04% | 68,402 |
| May 29, 2025 | 5.19 | 5.19 | 4.83 | 4.90 | 4.90 | -2.00% | 106,234 |
| May 28, 2025 | 4.90 | 5.49 | 4.89 | 5.00 | 5.00 | 1.73% | 135,016 |
| May 27, 2025 | 5.05 | 5.10 | 4.86 | 4.92 | 4.92 | -1.11% | 129,613 |
| May 23, 2025 | 5.01 | 5.35 | 4.89 | 4.97 | 4.97 | -1.00% | 77,317 |
| May 22, 2025 | 5.08 | 5.17 | 4.83 | 5.02 | 5.02 | 2.03% | 111,599 |
| May 21, 2025 | 5.25 | 5.33 | 4.90 | 4.92 | 4.92 | -7.34% | 79,122 |
| May 20, 2025 | 5.35 | 5.72 | 5.26 | 5.31 | 5.31 | 0.19% | 88,543 |
| May 19, 2025 | 5.25 | 5.43 | 5.10 | 5.30 | 5.30 | -1.85% | 102,599 |
| May 16, 2025 | 4.97 | 5.87 | 4.91 | 5.40 | 5.40 | 9.09% | 478,505 |
| May 15, 2025 | 4.54 | 5.06 | 4.51 | 4.95 | 4.95 | 7.49% | 98,500 |
| May 14, 2025 | 4.89 | 4.95 | 4.47 | 4.61 | 4.61 | -2.44% | 151,853 |
| May 13, 2025 | 4.80 | 5.20 | 4.63 | 4.72 | 4.72 | -2.07% | 206,991 |
| May 12, 2025 | 4.79 | 5.00 | 4.50 | 4.82 | 4.82 | 3.66% | 345,593 |
| 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 |