electroCore, Inc. (ECOR)
NASDAQ: ECOR · Real-Time Price · USD
6.15
+0.08 (1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
6.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:27 PM EDT
electroCore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.05 | 6.24 | 5.85 | 6.15 | 6.15 | 1.32% | 35,947 |
| Apr 27, 2026 | 6.10 | 6.44 | 6.01 | 6.07 | 6.07 | -1.70% | 22,683 |
| Apr 24, 2026 | 6.09 | 6.25 | 6.02 | 6.18 | 6.18 | -0.08% | 19,966 |
| Apr 23, 2026 | 6.52 | 6.52 | 6.02 | 6.18 | 6.18 | 0.98% | 33,860 |
| Apr 22, 2026 | 6.21 | 6.34 | 6.11 | 6.12 | 6.12 | -1.29% | 25,446 |
| Apr 21, 2026 | 6.28 | 6.55 | 6.01 | 6.20 | 6.20 | -1.74% | 63,585 |
| Apr 20, 2026 | 6.46 | 6.55 | 6.26 | 6.31 | 6.31 | -2.92% | 15,998 |
| Apr 17, 2026 | 6.73 | 7.04 | 6.45 | 6.50 | 6.50 | -2.69% | 33,145 |
| Apr 16, 2026 | 6.79 | 6.95 | 6.50 | 6.68 | 6.68 | -1.62% | 29,458 |
| Apr 15, 2026 | 6.66 | 6.79 | 6.40 | 6.79 | 6.79 | 3.66% | 38,266 |
| Apr 14, 2026 | 6.28 | 6.76 | 6.28 | 6.55 | 6.55 | 4.22% | 50,588 |
| Apr 13, 2026 | 6.02 | 6.45 | 6.00 | 6.29 | 6.29 | 3.37% | 34,923 |
| Apr 10, 2026 | 6.70 | 7.12 | 5.71 | 6.08 | 6.08 | -8.57% | 149,069 |
| Apr 9, 2026 | 7.11 | 7.32 | 6.43 | 6.65 | 6.65 | 7.09% | 170,117 |
| Apr 8, 2026 | 6.97 | 6.98 | 6.19 | 6.21 | 6.21 | -7.45% | 78,711 |
| Apr 7, 2026 | 6.95 | 6.95 | 6.61 | 6.71 | 6.71 | -4.69% | 20,296 |
| Apr 6, 2026 | 6.84 | 7.45 | 6.71 | 7.04 | 7.04 | 3.53% | 89,528 |
| Apr 2, 2026 | 6.49 | 6.87 | 6.25 | 6.80 | 6.80 | 3.03% | 132,022 |
| Apr 1, 2026 | 6.05 | 6.80 | 6.05 | 6.60 | 6.60 | 9.45% | 216,916 |
| Mar 31, 2026 | 5.85 | 6.12 | 5.69 | 6.03 | 6.03 | 6.91% | 22,028 |
| Mar 30, 2026 | 5.86 | 5.88 | 5.62 | 5.64 | 5.64 | -3.75% | 18,336 |
| Mar 27, 2026 | 6.03 | 6.32 | 5.77 | 5.86 | 5.86 | -2.66% | 58,692 |
| Mar 26, 2026 | 6.52 | 6.93 | 5.83 | 6.02 | 6.02 | -10.01% | 49,943 |
| Mar 25, 2026 | 6.25 | 6.98 | 6.01 | 6.69 | 6.69 | 8.43% | 45,047 |
| Mar 24, 2026 | 6.03 | 6.42 | 5.87 | 6.17 | 6.17 | 0.65% | 54,445 |
| Mar 23, 2026 | 6.26 | 6.56 | 5.56 | 6.13 | 6.13 | -1.92% | 85,224 |
| Mar 20, 2026 | 6.41 | 6.44 | 5.97 | 6.25 | 6.25 | -4.65% | 186,990 |
| Mar 19, 2026 | 6.66 | 6.95 | 6.26 | 6.56 | 6.56 | -5.00% | 166,443 |
| Mar 18, 2026 | 6.95 | 7.00 | 6.60 | 6.90 | 6.90 | 1.32% | 48,994 |
| Mar 17, 2026 | 6.61 | 7.27 | 6.32 | 6.81 | 6.81 | 8.27% | 75,965 |
| Mar 16, 2026 | 6.26 | 6.66 | 6.26 | 6.29 | 6.29 | 2.44% | 38,330 |
| Mar 13, 2026 | 6.46 | 6.51 | 6.00 | 6.14 | 6.14 | -3.00% | 24,471 |
| Mar 12, 2026 | 6.30 | 6.40 | 6.04 | 6.33 | 6.33 | -1.09% | 29,751 |
| Mar 11, 2026 | 6.41 | 6.85 | 6.34 | 6.40 | 6.40 | -1.54% | 52,677 |
| Mar 10, 2026 | 6.56 | 6.74 | 6.34 | 6.50 | 6.50 | -2.11% | 29,653 |
| Mar 9, 2026 | 6.71 | 6.89 | 5.75 | 6.64 | 6.64 | -3.07% | 55,610 |
| 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% | 77,616 |
| 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% | 50,230 |
| 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% | 49,318 |
| Feb 25, 2026 | 7.21 | 7.32 | 6.89 | 7.28 | 7.28 | 1.39% | 54,275 |
| Feb 24, 2026 | 6.67 | 7.19 | 6.27 | 7.18 | 7.18 | 7.81% | 60,536 |
| Feb 23, 2026 | 6.12 | 6.74 | 6.12 | 6.66 | 6.66 | 6.56% | 39,178 |
| Feb 20, 2026 | 6.03 | 6.25 | 6.00 | 6.25 | 6.25 | 1.30% | 42,306 |
| 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% | 21,901 |
| Feb 17, 2026 | 5.43 | 6.89 | 5.43 | 6.14 | 6.14 | 13.08% | 137,332 |
| 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% | 25,990 |
| Feb 5, 2026 | 5.50 | 5.65 | 5.07 | 5.07 | 5.07 | -8.65% | 50,022 |
| Feb 4, 2026 | 6.09 | 6.11 | 5.51 | 5.55 | 5.55 | -8.57% | 32,381 |
| Feb 3, 2026 | 6.55 | 6.81 | 6.02 | 6.07 | 6.07 | -7.33% | 31,941 |
| Feb 2, 2026 | 6.66 | 7.11 | 6.55 | 6.55 | 6.55 | -1.65% | 61,709 |
| Jan 30, 2026 | 7.10 | 7.44 | 6.55 | 6.66 | 6.66 | -6.20% | 63,952 |
| Jan 29, 2026 | 7.25 | 7.56 | 7.03 | 7.10 | 7.10 | -2.07% | 26,775 |
| Jan 28, 2026 | 7.95 | 7.97 | 7.02 | 7.25 | 7.25 | -7.99% | 127,669 |
| Jan 27, 2026 | 8.08 | 8.30 | 7.60 | 7.88 | 7.88 | -3.31% | 52,006 |
| Jan 26, 2026 | 7.41 | 8.18 | 7.01 | 8.15 | 8.15 | 9.10% | 102,960 |
| Jan 23, 2026 | 7.07 | 7.55 | 6.76 | 7.47 | 7.47 | 6.11% | 87,573 |
| Jan 22, 2026 | 7.62 | 7.91 | 6.73 | 7.04 | 7.04 | -7.12% | 98,652 |
| Jan 21, 2026 | 6.88 | 8.00 | 6.40 | 7.58 | 7.58 | 10.17% | 224,132 |
| 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% | 156,838 |
| Jan 15, 2026 | 6.60 | 7.07 | 6.41 | 6.79 | 6.79 | 3.66% | 194,543 |
| Jan 14, 2026 | 6.24 | 6.64 | 5.57 | 6.55 | 6.55 | 4.13% | 83,666 |
| Jan 13, 2026 | 6.35 | 6.67 | 6.15 | 6.29 | 6.29 | -0.63% | 131,936 |
| Jan 12, 2026 | 5.52 | 6.35 | 5.44 | 6.33 | 6.33 | 12.43% | 268,745 |
| Jan 9, 2026 | 5.10 | 5.69 | 5.05 | 5.63 | 5.63 | 11.93% | 65,571 |
| Jan 8, 2026 | 4.65 | 5.15 | 4.65 | 5.03 | 5.03 | 3.71% | 30,076 |
| 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% | 34,633 |
| Jan 5, 2026 | 4.57 | 4.78 | 4.49 | 4.73 | 4.73 | 3.96% | 16,239 |
| 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% | 37,775 |
| Dec 26, 2025 | 4.84 | 4.96 | 4.80 | 4.95 | 4.95 | 1.43% | 19,112 |
| Dec 24, 2025 | 4.79 | 4.95 | 4.75 | 4.88 | 4.88 | 1.67% | 16,344 |
| 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% | 51,944 |
| 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% | 29,344 |
| 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% | 38,060 |
| Dec 3, 2025 | 4.82 | 5.00 | 4.74 | 5.00 | 5.00 | 5.26% | 18,863 |