electroCore, Inc. - Common Stock (ECOR)
4.9800
+0.0800 (1.63%)
NASDAQ · Last Trade: Oct 24th, 11:10 PM EDT
Historical Prices For electroCore, Inc. - Common Stock (ECOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.93 | 5.05 | 4.89 | 4.98 | 48,656 | 4.98 |
| 10/23/2025 | 4.84 | 4.97 | 4.83 | 4.90 | 22,757 | 4.90 |
| 10/22/2025 | 4.95 | 5.02 | 4.71 | 4.83 | 71,122 | 4.83 |
| 10/21/2025 | 5.02 | 5.17 | 4.91 | 4.97 | 64,353 | 4.97 |
| 10/20/2025 | 4.92 | 5.24 | 4.92 | 5.03 | 43,775 | 5.03 |
| 10/17/2025 | 5.01 | 5.23 | 4.83 | 4.91 | 26,927 | 4.91 |
| 10/16/2025 | 5.16 | 5.26 | 5.02 | 5.02 | 18,179 | 5.02 |
| 10/15/2025 | 5.20 | 5.26 | 5.00 | 5.14 | 53,812 | 5.14 |
| 10/14/2025 | 4.92 | 5.17 | 4.80 | 5.12 | 28,207 | 5.12 |
| 10/13/2025 | 5.01 | 5.13 | 4.89 | 5.00 | 53,102 | 5.00 |
| 10/10/2025 | 5.27 | 5.38 | 4.97 | 5.00 | 44,046 | 5.00 |
| 10/09/2025 | 5.17 | 5.30 | 5.14 | 5.26 | 61,081 | 5.26 |
| 10/08/2025 | 4.98 | 5.18 | 4.92 | 5.15 | 71,120 | 5.15 |
| 10/07/2025 | 4.94 | 5.01 | 4.86 | 4.95 | 37,057 | 4.95 |
| 10/06/2025 | 4.98 | 5.18 | 4.86 | 5.01 | 64,782 | 5.01 |
| 10/03/2025 | 5.21 | 5.28 | 4.95 | 5.01 | 52,663 | 5.01 |
| 10/02/2025 | 4.95 | 5.19 | 4.92 | 5.12 | 67,972 | 5.12 |
| 10/01/2025 | 4.92 | 5.05 | 4.78 | 4.94 | 20,331 | 4.94 |
| 9/30/2025 | 5.01 | 5.04 | 4.88 | 4.95 | 29,166 | 4.95 |
| 9/29/2025 | 4.95 | 5.05 | 4.76 | 4.90 | 31,380 | 4.90 |
| 9/26/2025 | 4.82 | 5.10 | 4.75 | 4.93 | 84,932 | 4.93 |
| 9/25/2025 | 5.07 | 5.10 | 4.80 | 4.82 | 56,076 | 4.82 |
| 9/24/2025 | 5.12 | 5.29 | 5.00 | 5.15 | 35,247 | 5.15 |
| 9/23/2025 | 5.12 | 5.25 | 4.99 | 5.17 | 47,707 | 5.17 |
| 9/22/2025 | 4.97 | 5.25 | 4.86 | 5.22 | 54,197 | 5.22 |
| 9/19/2025 | 4.99 | 5.14 | 4.86 | 4.97 | 21,888 | 4.97 |
| 9/18/2025 | 4.98 | 5.07 | 4.85 | 5.00 | 35,982 | 5.00 |
| 9/17/2025 | 4.85 | 5.14 | 4.82 | 4.92 | 31,610 | 4.92 |
| 9/16/2025 | 4.78 | 4.91 | 4.75 | 4.84 | 27,388 | 4.84 |
| 9/15/2025 | 4.74 | 4.91 | 4.74 | 4.83 | 45,414 | 4.83 |
| 9/12/2025 | 4.93 | 4.97 | 4.70 | 4.74 | 31,641 | 4.74 |
| 9/11/2025 | 4.92 | 5.11 | 4.85 | 5.02 | 48,636 | 5.02 |
| 9/10/2025 | 5.14 | 5.25 | 4.85 | 4.91 | 101,647 | 4.91 |
| 9/09/2025 | 4.95 | 5.08 | 4.89 | 5.08 | 32,648 | 5.08 |
| 9/08/2025 | 4.89 | 5.00 | 4.82 | 4.92 | 23,813 | 4.92 |
| 9/05/2025 | 4.81 | 4.99 | 4.74 | 4.89 | 61,118 | 4.89 |
| 9/04/2025 | 5.11 | 5.13 | 4.90 | 4.92 | 54,170 | 4.92 |
| 9/03/2025 | 5.17 | 5.32 | 5.01 | 5.12 | 99,876 | 5.12 |
| 9/02/2025 | 5.23 | 5.28 | 5.13 | 5.26 | 36,393 | 5.26 |
| 8/29/2025 | 5.58 | 5.70 | 5.25 | 5.31 | 32,845 | 5.31 |
| 8/28/2025 | 5.44 | 5.67 | 5.32 | 5.50 | 46,164 | 5.50 |
| 8/27/2025 | 5.53 | 5.60 | 5.43 | 5.55 | 41,646 | 5.55 |
| 8/26/2025 | 5.26 | 5.48 | 5.25 | 5.40 | 52,478 | 5.40 |
| 8/25/2025 | 5.55 | 5.73 | 5.17 | 5.27 | 91,332 | 5.27 |
| 8/22/2025 | 5.05 | 5.65 | 5.05 | 5.62 | 120,297 | 5.62 |
| 8/21/2025 | 5.02 | 5.30 | 4.99 | 5.08 | 87,022 | 5.08 |
| 8/20/2025 | 4.96 | 5.29 | 4.80 | 5.21 | 58,680 | 5.21 |
| 8/19/2025 | 5.32 | 5.40 | 4.90 | 4.97 | 94,476 | 4.97 |
| 8/18/2025 | 5.25 | 5.58 | 5.22 | 5.37 | 93,162 | 5.37 |
| 8/15/2025 | 5.25 | 5.25 | 5.06 | 5.24 | 72,597 | 5.24 |
| 8/14/2025 | 5.02 | 5.37 | 4.83 | 5.24 | 146,067 | 5.24 |
| 8/13/2025 | 4.75 | 5.74 | 4.66 | 5.14 | 430,858 | 5.14 |
| 8/12/2025 | 4.33 | 4.65 | 4.25 | 4.48 | 134,786 | 4.48 |
| 8/11/2025 | 4.54 | 4.70 | 4.16 | 4.31 | 222,084 | 4.31 |
| 8/08/2025 | 5.12 | 5.12 | 4.52 | 4.62 | 134,021 | 4.62 |
| 8/07/2025 | 5.71 | 5.71 | 4.84 | 4.91 | 474,628 | 4.91 |
| 8/06/2025 | 6.83 | 7.07 | 6.52 | 6.93 | 112,957 | 6.93 |
| 8/05/2025 | 7.09 | 7.26 | 6.75 | 6.86 | 47,628 | 6.86 |
| 8/04/2025 | 6.85 | 7.40 | 6.85 | 7.25 | 62,366 | 7.25 |
| 8/01/2025 | 6.77 | 6.92 | 6.57 | 6.77 | 51,121 | 6.77 |
| 7/31/2025 | 7.01 | 7.15 | 6.71 | 6.92 | 24,852 | 6.92 |
| 7/30/2025 | 6.97 | 7.20 | 6.79 | 7.02 | 45,010 | 7.02 |
| 7/29/2025 | 7.18 | 7.40 | 6.68 | 6.90 | 52,625 | 6.90 |
| 7/28/2025 | 7.77 | 7.77 | 7.10 | 7.19 | 76,656 | 7.19 |
| 7/25/2025 | 7.50 | 7.75 | 7.24 | 7.75 | 28,088 | 7.75 |