NASDAQ : ECOR
electroCore, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 7.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 67.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
electroCore, Inc. (ECOR) closed at 7.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.57 | 8.17 | 7.08 | 7.16 | 94,157 | -4.79% |
| 2026-10-30 | 7.76 | 8.54 | 7.495 | 7.52 | 65,781 | -7.27% |
| 2026-10-29 | 8.47 | 8.56 | 8.11 | 8.11 | 33,028 | -3.68% |
| 2026-10-28 | 7.76 | 8.56 | 7.65 | 8.42 | 45,038 | +8.51% |
| 2026-10-27 | 7.58 | 7.9 | 7.47 | 7.76 | 62,140 | +4.30% |
| 2026-10-26 | 7.07 | 7.57 | 7.07 | 7.44 | 71,321 | +5.53% |
| 2026-10-23 | 7.25 | 7.5 | 7 | 7.05 | 131,199 | -4.86% |
| 2026-10-22 | 7.13 | 7.72 | 7.13 | 7.41 | 38,071 | +0.82% |
| 2026-10-21 | 7.947 | 7.947 | 7.27 | 7.35 | 53,141 | -1.87% |
| 2026-10-20 | 7.52 | 8 | 7.4 | 7.49 | 55,214 | -1.83% |
| 2026-10-19 | 7.82 | 8.176 | 7.4 | 7.63 | 70,691 | -2.80% |
| 2026-10-16 | 8.29 | 8.42 | 7.35 | 7.85 | 141,383 | -5.99% |
| 2026-10-15 | 8.13 | 8.499 | 7.87 | 8.35 | 93,419 | +1.83% |
| 2026-10-14 | 8.26 | 8.57 | 8.02 | 8.2 | 118,717 | -2.26% |
| 2026-10-13 | 9.12 | 9.388 | 8.15 | 8.39 | 184,738 | -9.59% |
| 2026-10-12 | 9.78 | 9.78 | 8.97 | 9.28 | 55,292 | -3.93% |
| 2026-10-09 | 9.37 | 9.79 | 9.37 | 9.66 | 44,565 | +1.58% |
| 2026-10-08 | 9.65 | 10.05 | 9.42 | 9.51 | 52,891 | -2.16% |
| 2026-10-07 | 9.82 | 10.23 | 9.685 | 9.72 | 48,630 | -2.02% |
| 2026-10-06 | 10.25 | 10.45 | 9.89 | 9.92 | 39,717 | -2.07% |
| 2026-10-05 | 10.14 | 10.25 | 9.9 | 10.13 | 31,991 | -0.10% |
| 2026-10-02 | 10.47 | 11.02 | 9.92 | 10.14 | 122,249 | -1.70% |
| 2026-10-01 | 11 | 11.08 | 10 | 10.315 | 97,538 | -4.67% |
| 2026-09-30 | 10.725 | 11.093 | 10.65 | 10.82 | 49,197 | -0.55% |
| 2026-09-29 | 11.16 | 11.333 | 10.52 | 10.88 | 63,266 | -1.36% |
| 2026-09-28 | 11 | 11.28 | 10.73 | 11.03 | 114,276 | -0.81% |
| 2026-09-25 | 11.34 | 11.467 | 11 | 11.12 | 52,224 | -2.03% |
| 2026-09-24 | 11.43 | 11.74 | 11.18 | 11.35 | 68,922 | -0.61% |
| 2026-09-23 | 12.04 | 12.131 | 11.25 | 11.42 | 113,311 | -7.08% |
| 2026-09-22 | 12.18 | 12.7 | 11.99 | 12.29 | 126,240 | +2.46% |
| 2026-09-21 | 11.74 | 12.12 | 11.35 | 11.995 | 120,278 | +2.70% |
| 2026-09-18 | 11.35 | 11.68 | 11.14 | 11.68 | 97,938 | +2.64% |
| 2026-09-17 | 10.8 | 11.93 | 10.463 | 11.38 | 215,123 | +6.85% |
| 2026-09-16 | 10.07 | 10.68 | 9.86 | 10.65 | 137,359 | +5.97% |
| 2026-09-15 | 9.78 | 10.29 | 9.45 | 10.05 | 86,498 | +2.97% |
| 2026-09-14 | 9.6 | 9.908 | 9.475 | 9.76 | 38,521 | +1.46% |
| 2026-09-11 | 9.185 | 9.99 | 9.185 | 9.62 | 40,224 | +4.68% |
| 2026-09-10 | 8.7 | 9.4 | 8.7 | 9.19 | 85,445 | +2.22% |
| 2026-09-09 | 8.9 | 9.19 | 8.9 | 8.99 | 26,977 | -0.99% |
| 2026-09-08 | 9.08 | 9.19 | 8.87 | 9.08 | 24,201 | -1.41% |
| 2026-09-04 | 9.18 | 9.41 | 9.02 | 9.21 | 19,956 | +0.00% |
| 2026-09-03 | 9.5 | 9.703 | 8.96 | 9.21 | 32,745 | -3.15% |
| 2026-09-02 | 9.09 | 9.63 | 8.75 | 9.51 | 82,220 | +5.08% |
| 2026-09-01 | 9.32 | 9.55 | 8.995 | 9.05 | 180,055 | -4.64% |
| 2026-08-31 | 9.51 | 9.87 | 9.2 | 9.49 | 96,431 | -1.40% |
| 2026-08-28 | 9.63 | 9.99 | 9.22 | 9.625 | 87,117 | -0.88% |
| 2026-08-27 | 10.59 | 10.67 | 9.66 | 9.71 | 64,102 | -6.18% |
| 2026-08-26 | 9.45 | 10.35 | 9.45 | 10.35 | 78,008 | +9.29% |
| 2026-08-25 | 9.56 | 9.97 | 9.23 | 9.47 | 109,294 | -1.87% |
| 2026-08-24 | 10.52 | 10.52 | 9.48 | 9.65 | 45,545 | -8.27% |
| 2026-08-21 | 10.33 | 10.95 | 10 | 10.52 | 59,939 | +3.04% |
| 2026-08-20 | 10.7 | 10.81 | 9.64 | 10.21 | 182,664 | -5.55% |
| 2026-08-19 | 10.35 | 10.93 | 9.85 | 10.81 | 74,454 | +5.26% |
| 2026-08-18 | 10.26 | 10.54 | 10.02 | 10.27 | 47,225 | +0.20% |
| 2026-08-17 | 10.15 | 10.68 | 10 | 10.25 | 144,327 | +2.81% |
| 2026-08-14 | 9.71 | 10.39 | 9.68 | 9.97 | 119,800 | +0.30% |
| 2026-08-13 | 9.53 | 10.05 | 8.74 | 9.94 | 109,366 | +5.74% |
| 2026-08-12 | 9 | 9.5 | 8.72 | 9.4 | 81,157 | +3.07% |
| 2026-08-11 | 8.79 | 9.37 | 8.66 | 9.12 | 76,563 | +1.79% |
| 2026-08-10 | 8.02 | 8.99 | 7.677 | 8.96 | 51,679 | +10.75% |
| 2026-08-07 | 6.7 | 8.82 | 6.35 | 8.09 | 214,319 | +20.75% |
| 2026-08-06 | 6.355 | 6.71 | 5.8 | 6.7 | 203,897 | +2.60% |
| 2026-08-05 | 6.36 | 6.56 | 6.1 | 6.53 | 25,887 | +4.82% |
| 2026-08-04 | 6 | 6.68 | 6 | 6.23 | 197,905 | +2.30% |
| 2026-08-03 | 6.03 | 6.325 | 5.74 | 6.09 | 144,031 | +0.08% |
| 2026-07-31 | 6.24 | 6.33 | 5.98 | 6.085 | 37,061 | -3.26% |
| 2026-07-30 | 6.14 | 6.605 | 6.01 | 6.29 | 59,412 | +3.62% |
| 2026-07-29 | 6.1 | 6.38 | 5.97 | 6.07 | 56,124 | -0.33% |
| 2026-07-28 | 6.02 | 6.42 | 6 | 6.09 | 25,129 | +0.66% |
| 2026-07-27 | 6.27 | 6.42 | 5.88 | 6.05 | 31,461 | -2.26% |
| 2026-07-24 | 6.65 | 6.65 | 5.945 | 6.19 | 30,260 | -2.75% |
| 2026-07-23 | 6.31 | 6.91 | 6.1 | 6.365 | 40,089 | +0.55% |
| 2026-07-22 | 6.42 | 6.51 | 6.01 | 6.33 | 48,347 | -1.09% |
| 2026-07-21 | 6.11 | 6.51 | 5.99 | 6.4 | 78,223 | +5.44% |
| 2026-07-20 | 5.99 | 6.255 | 5.73 | 6.07 | 42,079 | +3.23% |
| 2026-07-17 | 5.69 | 6.25 | 5.63 | 5.88 | 38,841 | +1.73% |
| 2026-07-16 | 6 | 6.231 | 5.72 | 5.78 | 73,441 | -4.15% |
| 2026-07-15 | 6.25 | 6.29 | 5.89 | 6.03 | 66,330 | -1.95% |
| 2026-07-14 | 6.54 | 6.75 | 6 | 6.15 | 83,124 | -5.67% |
| 2026-07-13 | 6.59 | 6.773 | 6.37 | 6.52 | 35,584 | -1.14% |
| 2026-07-10 | 6.64 | 7.05 | 6.54 | 6.595 | 30,607 | -0.68% |
| 2026-07-09 | 6.6 | 6.76 | 6.05 | 6.64 | 156,439 | +1.68% |
| 2026-07-08 | 7.69 | 7.925 | 6.3 | 6.53 | 323,888 | -17.45% |
| 2026-07-07 | 8.25 | 8.3 | 7.72 | 7.91 | 146,784 | -4.47% |
| 2026-07-06 | 8.85 | 9.53 | 7.68 | 8.28 | 79,755 | -5.59% |
| 2026-07-02 | 8.84 | 8.93 | 7.905 | 8.77 | 54,319 | +5.66% |
| 2026-07-01 | 8.49 | 8.96 | 8.06 | 8.3 | 113,687 | -3.94% |
| 2026-06-30 | 8.1 | 8.72 | 7.88 | 8.64 | 56,044 | +6.40% |
| 2026-06-29 | 7.99 | 8.5 | 7.7 | 8.12 | 129,019 | +3.57% |
| 2026-06-26 | 6.98 | 8.07 | 6.89 | 7.84 | 64,458 | +9.04% |
| 2026-06-25 | 7.67 | 7.78 | 7.19 | 7.19 | 64,832 | -5.02% |
| 2026-06-24 | 8.45 | 8.99 | 7.54 | 7.57 | 85,504 | -9.34% |
| 2026-06-23 | 7.98 | 8.54 | 7.93 | 8.35 | 65,177 | +2.83% |
| 2026-06-22 | 8.39 | 8.65 | 8 | 8.12 | 78,479 | -3.62% |
| 2026-06-18 | 8.74 | 8.84 | 7.85 | 8.425 | 135,550 | -3.11% |
| 2026-06-17 | 8.6 | 9.03 | 8.5 | 8.695 | 43,962 | +0.23% |
| 2026-06-16 | 9.18 | 9.52 | 8.48 | 8.675 | 134,218 | -4.77% |
| 2026-06-15 | 10.44 | 10.495 | 9.07 | 9.11 | 159,147 | -11.12% |
| 2026-06-12 | 10.17 | 10.45 | 9.797 | 10.25 | 153,529 | +0.69% |
| 2026-06-11 | 9.86 | 10.34 | 9.455 | 10.18 | 67,171 | +2.52% |
| 2026-06-10 | 9.45 | 10.4 | 9.3 | 9.93 | 168,543 | +4.31% |
| 2026-06-09 | 9.64 | 10.03 | 8.7 | 9.52 | 118,912 | -1.24% |
| 2026-06-08 | 8.97 | 9.66 | 8.72 | 9.64 | 131,697 | +10.55% |
| 2026-06-05 | 9.9 | 9.99 | 8.55 | 8.72 | 136,425 | -12.27% |
| 2026-06-04 | 9.72 | 10.135 | 9.03 | 9.94 | 422,867 | +0.81% |
| 2026-06-03 | 9.31 | 10.09 | 9.2 | 9.86 | 133,499 | +4.34% |
| 2026-06-02 | 10.1 | 10.11 | 8.58 | 9.45 | 198,563 | -8.70% |
| 2026-06-01 | 9.99 | 10.366 | 9.31 | 10.35 | 96,214 | +6.05% |
| 2026-05-29 | 9.19 | 10.27 | 9.08 | 9.76 | 347,018 | +5.63% |
| 2026-05-28 | 9.24 | 9.36 | 8.79 | 9.24 | 222,017 | +0.00% |
| 2026-05-27 | 8.95 | 9.68 | 8.65 | 9.24 | 316,595 | +3.70% |
| 2026-05-26 | 6.79 | 9.23 | 6.69 | 8.91 | 618,593 | +33.58% |
| 2026-05-22 | 5.96 | 6.79 | 5.96 | 6.67 | 129,747 | +11.35% |
| 2026-05-21 | 6.01 | 6.07 | 5.7 | 5.99 | 41,740 | -2.28% |
| 2026-05-20 | 5.95 | 6.18 | 5.891 | 6.13 | 26,066 | +3.81% |
| 2026-05-19 | 5.83 | 6.135 | 5.8 | 5.905 | 34,156 | +0.77% |
| 2026-05-18 | 6.3 | 6.35 | 5.7 | 5.86 | 75,643 | -6.54% |
| 2026-05-15 | 6.27 | 6.4 | 5.725 | 6.27 | 182,554 | -2.49% |
| 2026-05-14 | 6.32 | 6.643 | 6.05 | 6.43 | 86,099 | +1.74% |
| 2026-05-13 | 6.75 | 6.75 | 6.165 | 6.32 | 59,001 | -5.60% |