electroCore, Inc.
ECOR · NASDAQ
Market closed$5.88$0.100000 (+1.73%)After hours $5.88 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 450.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 912.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 686.18 |
| July 17, 2026 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 400.00 |
| July 17, 2026 | $5.98 | $5.98 | $5.94 | $5.94 | $5.94 | 479.00 |
| July 17, 2026 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 363.00 |
| July 17, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 503.00 |
| July 17, 2026 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 200.00 |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1.82 |
| July 17, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1.00 |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 200.00 |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1.00K |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 46.00 |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 50.68 |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | — |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1.14 |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0.86 |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 1.00 |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 91.14 |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 50.00 |
| July 17, 2026 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 5.14 |
| July 17, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1.00 |
| July 17, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 127.00 |
| July 17, 2026 | $5.93 | $5.97 | $5.93 | $5.97 | $5.97 | — |
| July 17, 2026 | $5.93 | $5.95 | $5.93 | $5.95 | $5.95 | 62.14 |
| July 17, 2026 | $5.93 | $5.93 | $5.88 | $5.93 | $5.93 | — |
| July 17, 2026 | $5.95 | $5.97 | $5.93 | $5.97 | $5.97 | 3.86 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 28.14 |
| July 17, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 196.00 |
| July 17, 2026 | $6.04 | $6.04 | $5.99 | $5.99 | $5.99 | 186.00 |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 114.00 |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1.00 |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | — |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 570.00 |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 102.00 |
| July 17, 2026 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 321.00 |
| July 17, 2026 | $6.05 | $6.08 | $6.05 | $6.08 | $6.08 | 778.00 |
| July 17, 2026 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | — |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 873.00 |
| July 17, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 10.14 |
| July 17, 2026 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 210.00 |
| July 17, 2026 | $6.06 | $6.06 | $6.02 | $6.02 | $6.02 | 33.00 |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 948.00 |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1.08K |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 100.00 |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 163.00 |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 992.00 |
| July 17, 2026 | $6.15 | $6.19 | $6.15 | $6.19 | $6.19 | 2.62K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1.00 |
| July 17, 2026 | $6.15 | $6.17 | $6.15 | $6.17 | $6.17 | 2.10K |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 5.00 |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 51.86 |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | — |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1.00 |
| July 17, 2026 | $6.07 | $6.08 | $6.07 | $6.08 | $6.08 | 14.14 |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1.04K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 50.94 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 515.06 |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 500.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | — |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 56.94 |
| July 17, 2026 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 256.00 |
| July 17, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | — |
| July 17, 2026 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 578.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1.00 |
| July 17, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 37.00 |
| July 17, 2026 | $5.83 | $5.90 | $5.83 | $5.90 | $5.90 | 187.94 |
| July 17, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 52.00 |
| July 17, 2026 | $5.82 | $5.84 | $5.82 | $5.84 | $5.84 | 3.90K |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 2.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 149.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | — |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | — |
| July 17, 2026 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | — |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 18.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 59.61 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | — |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | — |
| July 17, 2026 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 230.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 200.00 |
| July 17, 2026 | $5.72 | $5.74 | $5.72 | $5.74 | $5.74 | 951.39 |
| July 17, 2026 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 50.61 |
| July 17, 2026 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0.39 |
| July 17, 2026 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1.00 |
| July 17, 2026 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.68 | $5.68 | $5.68 | 1.00 |
| July 17, 2026 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 2.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 51.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 73.39 |
| July 17, 2026 | $5.65 | $5.70 | $5.65 | $5.70 | $5.70 | 12.61 |
| July 17, 2026 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1.06K |
| July 17, 2026 | $5.77 | $5.77 | $5.73 | $5.73 | $5.73 | 7.17 |
| July 17, 2026 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 5.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | — |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1.00 |
| July 17, 2026 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | — |
| July 17, 2026 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | — |
| July 17, 2026 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 5.34 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1.66 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 152.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 13.00 |
| July 17, 2026 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 164.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 13.00 |
| July 17, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 30.00 |
| July 17, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 156.00 |
| July 17, 2026 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1.50K |
| July 17, 2026 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 3.00 |