electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
6.85
-0.67 (-8.91%)
Mar 6, 2026, 4:00 PM EST - Market closed
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.31 | 7.41 | 6.80 | 6.85 | 6.85 | -8.91% | 47,171 |
| Mar 5, 2026 | 7.81 | 8.21 | 7.13 | 7.52 | 7.52 | -5.71% | 45,694 |
| Mar 4, 2026 | 7.63 | 8.17 | 7.54 | 7.98 | 7.98 | 4.80% | 77,603 |
| Mar 3, 2026 | 7.25 | 7.75 | 6.44 | 7.61 | 7.61 | -2.06% | 100,211 |
| Mar 2, 2026 | 7.28 | 7.78 | 6.55 | 7.77 | 7.77 | 2.51% | 50,174 |
| Feb 27, 2026 | 7.50 | 7.58 | 6.91 | 7.58 | 7.58 | -2.07% | 55,013 |
| Feb 26, 2026 | 7.28 | 7.74 | 7.05 | 7.74 | 7.74 | 6.32% | 49,310 |
| Feb 25, 2026 | 7.21 | 7.32 | 6.89 | 7.28 | 7.28 | 1.39% | 54,272 |
| Feb 24, 2026 | 6.67 | 7.19 | 6.27 | 7.18 | 7.18 | 7.81% | 60,495 |
| Feb 23, 2026 | 6.12 | 6.74 | 6.12 | 6.66 | 6.66 | 6.56% | 39,166 |
| Feb 20, 2026 | 6.03 | 6.25 | 6.00 | 6.25 | 6.25 | 1.30% | 42,201 |
| Feb 19, 2026 | 6.02 | 6.22 | 5.86 | 6.17 | 6.17 | 2.66% | 45,123 |
| Feb 18, 2026 | 6.14 | 6.43 | 5.85 | 6.01 | 6.01 | -2.12% | 21,871 |
| Feb 17, 2026 | 5.43 | 6.89 | 5.43 | 6.14 | 6.14 | 13.08% | 136,516 |
| Feb 13, 2026 | 5.64 | 5.92 | 5.41 | 5.43 | 5.43 | -2.86% | 41,406 |
| Feb 12, 2026 | 5.51 | 5.59 | 5.30 | 5.59 | 5.59 | 2.38% | 21,233 |
| Feb 11, 2026 | 5.39 | 5.68 | 5.15 | 5.46 | 5.46 | 1.87% | 46,138 |
| Feb 10, 2026 | 5.36 | 5.73 | 5.27 | 5.36 | 5.36 | 0.19% | 43,459 |
| Feb 9, 2026 | 5.46 | 5.59 | 5.18 | 5.35 | 5.35 | -1.83% | 36,730 |
| Feb 6, 2026 | 5.10 | 5.57 | 5.10 | 5.45 | 5.45 | 7.50% | 25,988 |
| Feb 5, 2026 | 5.50 | 5.65 | 5.07 | 5.07 | 5.07 | -8.65% | 49,221 |
| Feb 4, 2026 | 6.09 | 6.11 | 5.51 | 5.55 | 5.55 | -8.57% | 32,375 |
| Feb 3, 2026 | 6.55 | 6.81 | 6.02 | 6.07 | 6.07 | -7.33% | 31,933 |
| Feb 2, 2026 | 6.66 | 7.11 | 6.55 | 6.55 | 6.55 | -1.65% | 61,555 |
| Jan 30, 2026 | 7.10 | 7.44 | 6.55 | 6.66 | 6.66 | -6.20% | 63,917 |
| Jan 29, 2026 | 7.25 | 7.56 | 7.03 | 7.10 | 7.10 | -2.07% | 25,976 |
| Jan 28, 2026 | 7.95 | 7.97 | 7.02 | 7.25 | 7.25 | -7.99% | 127,653 |
| Jan 27, 2026 | 8.08 | 8.30 | 7.60 | 7.88 | 7.88 | -3.31% | 52,003 |
| Jan 26, 2026 | 7.41 | 8.18 | 7.01 | 8.15 | 8.15 | 9.10% | 102,213 |
| Jan 23, 2026 | 7.07 | 7.55 | 6.76 | 7.47 | 7.47 | 6.11% | 86,910 |
| Jan 22, 2026 | 7.62 | 7.91 | 6.73 | 7.04 | 7.04 | -7.12% | 98,512 |
| Jan 21, 2026 | 6.88 | 8.00 | 6.40 | 7.58 | 7.58 | 10.17% | 222,284 |
| Jan 20, 2026 | 7.00 | 7.45 | 6.87 | 6.88 | 6.88 | -3.64% | 121,513 |
| Jan 16, 2026 | 6.74 | 7.29 | 6.55 | 7.14 | 7.14 | 5.15% | 156,750 |
| Jan 15, 2026 | 6.60 | 7.07 | 6.41 | 6.79 | 6.79 | 3.66% | 194,084 |
| Jan 14, 2026 | 6.24 | 6.64 | 5.57 | 6.55 | 6.55 | 4.13% | 83,345 |
| Jan 13, 2026 | 6.35 | 6.67 | 6.15 | 6.29 | 6.29 | -0.63% | 125,934 |
| Jan 12, 2026 | 5.52 | 6.35 | 5.44 | 6.33 | 6.33 | 12.43% | 266,575 |
| Jan 9, 2026 | 5.10 | 5.69 | 5.05 | 5.63 | 5.63 | 11.93% | 62,148 |
| Jan 8, 2026 | 4.65 | 5.15 | 4.65 | 5.03 | 5.03 | 3.71% | 30,051 |
| Jan 7, 2026 | 4.86 | 4.93 | 4.75 | 4.85 | 4.85 | -0.41% | 16,218 |
| Jan 6, 2026 | 4.74 | 4.96 | 4.74 | 4.87 | 4.87 | 2.96% | 34,623 |
| Jan 5, 2026 | 4.57 | 4.78 | 4.49 | 4.73 | 4.73 | 3.96% | 16,233 |
| Jan 2, 2026 | 4.49 | 4.69 | 4.45 | 4.55 | 4.55 | 1.45% | 22,003 |
| Dec 31, 2025 | 4.66 | 4.75 | 4.42 | 4.49 | 4.49 | -3.55% | 75,019 |
| Dec 30, 2025 | 4.80 | 4.93 | 4.61 | 4.65 | 4.65 | -2.52% | 48,746 |
| Dec 29, 2025 | 4.80 | 5.00 | 4.77 | 4.77 | 4.77 | -3.64% | 37,475 |
| Dec 26, 2025 | 4.84 | 4.96 | 4.80 | 4.95 | 4.95 | 1.43% | 19,108 |
| Dec 24, 2025 | 4.79 | 4.95 | 4.75 | 4.88 | 4.88 | 1.67% | 16,044 |
| Dec 23, 2025 | 4.86 | 4.89 | 4.61 | 4.80 | 4.80 | -3.03% | 52,291 |
| Dec 22, 2025 | 4.59 | 4.99 | 4.51 | 4.95 | 4.95 | 7.61% | 48,844 |
| Dec 19, 2025 | 4.57 | 4.81 | 4.47 | 4.60 | 4.60 | 4.07% | 53,106 |
| Dec 18, 2025 | 4.80 | 5.06 | 4.41 | 4.42 | 4.42 | -7.53% | 142,697 |
| Dec 17, 2025 | 4.84 | 4.84 | 4.77 | 4.78 | 4.78 | -0.21% | 19,048 |
| Dec 16, 2025 | 4.77 | 4.86 | 4.71 | 4.79 | 4.79 | 0.42% | 39,268 |
| Dec 15, 2025 | 4.83 | 4.98 | 4.77 | 4.77 | 4.77 | 0.42% | 31,914 |
| Dec 12, 2025 | 4.83 | 4.89 | 4.75 | 4.75 | 4.75 | -1.45% | 23,281 |
| Dec 11, 2025 | 4.80 | 4.92 | 4.79 | 4.82 | 4.82 | 0.84% | 20,232 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.78 | 4.78 | 4.78 | -2.45% | 29,304 |
| Dec 9, 2025 | 4.84 | 5.09 | 4.82 | 4.90 | 4.90 | - | 86,633 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.84 | 4.90 | 4.90 | 1.66% | 20,218 |
| Dec 5, 2025 | 4.92 | 5.03 | 4.80 | 4.82 | 4.82 | -2.63% | 9,759 |
| Dec 4, 2025 | 5.00 | 5.11 | 4.91 | 4.95 | 4.95 | -1.00% | 37,960 |
| Dec 3, 2025 | 4.82 | 5.00 | 4.74 | 5.00 | 5.00 | 5.26% | 18,823 |
| Dec 2, 2025 | 4.76 | 4.84 | 4.73 | 4.75 | 4.75 | -0.42% | 13,180 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.75 | 4.77 | 4.77 | -5.54% | 32,306 |
| Nov 28, 2025 | 4.96 | 5.09 | 4.90 | 5.05 | 5.05 | 3.06% | 11,288 |
| Nov 26, 2025 | 4.77 | 5.14 | 4.77 | 4.90 | 4.90 | -0.61% | 75,953 |
| Nov 25, 2025 | 4.81 | 4.98 | 4.81 | 4.93 | 4.93 | 2.71% | 14,995 |
| Nov 24, 2025 | 4.82 | 4.98 | 4.75 | 4.80 | 4.80 | 1.91% | 34,867 |
| Nov 21, 2025 | 4.62 | 4.78 | 4.53 | 4.71 | 4.71 | 2.61% | 25,633 |
| Nov 20, 2025 | 4.98 | 5.00 | 4.59 | 4.59 | 4.59 | -5.94% | 49,644 |
| Nov 19, 2025 | 5.08 | 5.08 | 4.84 | 4.88 | 4.88 | -3.37% | 38,081 |
| Nov 18, 2025 | 5.11 | 5.19 | 5.03 | 5.05 | 5.05 | -3.99% | 26,850 |
| Nov 17, 2025 | 5.56 | 5.56 | 5.16 | 5.26 | 5.26 | -6.07% | 52,393 |
| Nov 14, 2025 | 5.53 | 5.71 | 5.20 | 5.60 | 5.60 | -1.93% | 38,477 |
| Nov 13, 2025 | 6.05 | 6.24 | 5.65 | 5.71 | 5.71 | -5.78% | 60,966 |
| Nov 12, 2025 | 6.30 | 6.61 | 6.05 | 6.06 | 6.06 | -3.81% | 84,677 |
| Nov 11, 2025 | 6.26 | 6.39 | 6.06 | 6.30 | 6.30 | 1.29% | 82,062 |
| Nov 10, 2025 | 5.90 | 6.35 | 5.72 | 6.22 | 6.22 | 6.69% | 135,450 |
| Nov 7, 2025 | 5.90 | 6.26 | 5.50 | 5.83 | 5.83 | -0.17% | 309,386 |
| Nov 6, 2025 | 4.97 | 6.00 | 4.75 | 5.84 | 5.84 | 23.21% | 396,796 |
| Nov 5, 2025 | 4.95 | 4.96 | 4.47 | 4.74 | 4.74 | -4.24% | 62,619 |
| Nov 4, 2025 | 5.01 | 5.10 | 4.88 | 4.95 | 4.95 | -2.56% | 29,327 |
| Nov 3, 2025 | 5.01 | 5.17 | 4.98 | 5.08 | 5.08 | 0.79% | 41,145 |
| Oct 31, 2025 | 4.90 | 5.09 | 4.88 | 5.04 | 5.04 | 3.28% | 18,235 |
| Oct 30, 2025 | 4.90 | 5.02 | 4.88 | 4.88 | 4.88 | -3.17% | 18,193 |
| Oct 29, 2025 | 4.95 | 5.19 | 4.91 | 5.04 | 5.04 | 3.70% | 49,767 |
| Oct 28, 2025 | 4.88 | 4.96 | 4.86 | 4.86 | 4.86 | -0.82% | 19,439 |
| Oct 27, 2025 | 5.01 | 5.09 | 4.87 | 4.90 | 4.90 | -1.61% | 17,664 |
| Oct 24, 2025 | 4.93 | 5.05 | 4.89 | 4.98 | 4.98 | 1.63% | 48,656 |
| Oct 23, 2025 | 4.84 | 4.97 | 4.83 | 4.90 | 4.90 | 1.45% | 22,757 |
| Oct 22, 2025 | 4.95 | 5.02 | 4.71 | 4.83 | 4.83 | -2.82% | 71,122 |
| Oct 21, 2025 | 5.02 | 5.17 | 4.91 | 4.97 | 4.97 | -1.19% | 64,353 |
| Oct 20, 2025 | 4.92 | 5.24 | 4.92 | 5.03 | 5.03 | 2.44% | 43,775 |
| Oct 17, 2025 | 5.01 | 5.23 | 4.83 | 4.91 | 4.91 | -2.19% | 26,927 |
| Oct 16, 2025 | 5.16 | 5.26 | 5.02 | 5.02 | 5.02 | -2.33% | 18,179 |
| Oct 15, 2025 | 5.20 | 5.26 | 5.00 | 5.14 | 5.14 | 0.39% | 53,812 |
| Oct 14, 2025 | 4.92 | 5.17 | 4.80 | 5.12 | 5.12 | 2.40% | 28,207 |
| Oct 13, 2025 | 5.01 | 5.14 | 4.89 | 5.00 | 5.00 | - | 53,102 |