Dark

ECOR
electroCore, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:54 PM EDT

8.22USD+25.114%(+1.65)213,988

6.91Bid 9.56Ask 2.65Spread

Pre-market

0.00USD-100.000%(-6.53)0

After-hours

Aug 7, 2026 4:52:30 PM EDT

7.90USD-3.893%(-0.32)2,846

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	7.2300	8.6100	7.1600	8.2200	+22.687%	213,988	0.000%
2026-08-06	6.3550	6.7100	5.8001	6.7000	+2.603%	203,897	+22.687%
2026-08-05	6.3600	6.5600	6.1000	6.5300	+4.815%	25,888	+25.881%
2026-08-04	6.0000	6.6800	6.0000	6.2300	+2.299%	197,905	+31.942%
2026-08-03	6.0300	6.3250	5.7400	6.0900	+0.082%	144,032	+34.975%
2026-07-31	6.2400	6.3300	5.9800	6.0850	-3.259%	37,062	+35.086%
2026-07-30	6.1400	6.6050	6.0100	6.2900	+3.624%	59,412	+30.684%
2026-07-29	6.1000	6.3800	5.9700	6.0700	-0.328%	56,124	+35.420%
2026-07-28	6.0200	6.4200	6.0000	6.0900	+0.661%	25,130	+34.975%
2026-07-27	6.2700	6.4200	5.8800	6.0500	-2.262%	31,461	+35.868%
2026-07-24	6.6500	6.6500	5.9450	6.1900	-2.749%	30,260	+32.795%
2026-07-23	6.3100	6.9100	6.1000	6.3650	+0.553%	40,089	+29.144%
2026-07-22	6.4200	6.5100	6.0100	6.3300	-1.094%	48,347	+29.858%
2026-07-21	6.1100	6.5100	5.9900	6.4000	+5.437%	78,223	+28.438%
2026-07-20	5.9900	6.2550	5.7300	6.0700	+3.231%	42,079	+35.420%
2026-07-17	5.6900	6.2500	5.6300	5.8800	+1.730%	38,841	+39.796%
2026-07-16	6.0000	6.2305	5.7200	5.7800	-4.146%	73,441	+42.215%
2026-07-15	6.2500	6.2900	5.8899	6.0300	-1.951%	66,331	+36.318%
2026-07-14	6.5400	6.7500	6.0000	6.1500	-5.675%	82,977	+33.659%
2026-07-13	6.5900	6.7731	6.3700	6.5200	-1.137%	35,584	+26.074%
2026-07-10	6.6400	7.0500	6.5401	6.5950	-0.678%	30,608	+24.640%
2026-07-09	6.6000	6.7600	6.0500	6.6400	+1.685%	156,440	+23.795%
2026-07-08	7.6900	7.9250	6.3000	6.5300	-17.446%	323,888	+25.881%
2026-07-07	8.2500	8.3000	7.7200	7.9100	-4.469%	146,784	+3.919%
2026-07-06	8.8500	9.5300	7.6800	8.2800	-5.587%	79,755	-0.725%
2026-07-02	8.8400	8.9300	7.9050	8.7700	+5.663%	54,320	-6.271%
2026-07-01	8.4900	8.9600	8.0600	8.3000	-3.935%	113,688	-0.964%
2026-06-30	8.1000	8.7200	7.8800	8.6400	+6.404%	56,045	-4.861%
2026-06-29	7.9900	8.5000	7.7000	8.1200	+3.571%	129,020	+1.232%
2026-06-26	6.9800	8.0700	6.8900	7.8400	+9.040%	64,458	+4.847%
2026-06-25	7.6700	7.7800	7.1900	7.1900	-5.020%	64,833	+14.325%
2026-06-24	8.4500	8.9900	7.5400	7.5700	-9.341%	85,505	+8.587%
2026-06-23	7.9800	8.5399	7.9300	8.3500	+2.833%	65,178	-1.557%
2026-06-22	8.3900	8.6500	8.0000	8.1200	-3.620%	78,480	+1.232%
2026-06-18	8.7400	8.8400	7.8500	8.4250	-3.105%	135,550	-2.433%
2026-06-17	8.6000	9.0300	8.5000	8.6950	+0.231%	43,962	-5.463%
2026-06-16	9.1800	9.5199	8.4800	8.6750	-4.775%	134,218	-5.245%
2026-06-15	10.4400	10.4950	9.0700	9.1100	-11.122%	159,148	-9.769%
2026-06-12	10.1700	10.4500	9.7966	10.2500	+0.688%	153,530	-19.805%
2026-06-11	9.8600	10.3400	9.4550	10.1800	+2.518%	67,172	-19.253%
2026-06-10	9.4500	10.4000	9.3000	9.9300	+4.307%	168,543	-17.221%
2026-06-09	9.6400	10.0300	8.7000	9.5200	-1.245%	118,913	-13.655%
2026-06-08	8.9700	9.6600	8.7200	9.6400	+10.550%	131,698	-14.730%
2026-06-05	9.9000	9.9900	8.5500	8.7200	-12.274%	136,426	-5.734%
2026-06-04	9.7200	10.1350	9.0300	9.9400	+0.811%	422,867	-17.304%
2026-06-03	9.3100	10.0900	9.2000	9.8600	+4.339%	133,499	-16.633%
2026-06-02	10.1000	10.1100	8.5800	9.4500	-8.696%	198,564	-13.016%
2026-06-01	9.9900	10.3659	9.3100	10.3500	+6.045%	96,215	-20.580%
2026-05-29	9.1900	10.2700	9.0800	9.7600	+5.628%	347,019	-15.779%
2026-05-28	9.2400	9.3599	8.7902	9.2400	0.000%	222,018	-11.039%
2026-05-27	8.9500	9.6800	8.6500	9.2400	+3.704%	316,595	-11.039%
2026-05-26	6.7900	9.2300	6.6900	8.9100	+33.583%	618,594	-7.744%
2026-05-22	5.9600	6.7900	5.9600	6.6700	+11.352%	129,747	+23.238%
2026-05-21	6.0100	6.0700	5.7000	5.9900	-2.284%	41,741	+37.229%
2026-05-20	5.9500	6.1800	5.8911	6.1300	+3.810%	26,066	+34.095%
2026-05-19	5.8300	6.1350	5.8000	5.9050	+0.768%	34,157	+39.204%
2026-05-18	6.3000	6.3500	5.7000	5.8600	-6.539%	75,643	+40.273%
2026-05-15	6.2700	6.4000	5.7250	6.2700	-2.488%	182,555	+31.100%
2026-05-14	6.3200	6.6427	6.0500	6.4300	+1.741%	86,100	+27.838%
2026-05-13	6.7500	6.7500	6.1650	6.3200	-5.601%	59,001	+30.063%
2026-05-12	6.6200	6.8700	6.5100	6.6950	+1.286%	70,690	+22.778%
2026-05-11	6.3400	6.6510	6.1600	6.6100	+3.120%	61,636	+24.357%
2026-05-08	6.2600	6.5200	6.1700	6.4100	+2.233%	71,004	+28.237%
2026-05-07	6.5850	6.8799	6.1657	6.2700	-5.856%	62,283	+31.100%
2026-05-06	7.0800	7.0800	6.6501	6.6600	-4.721%	19,172	+23.423%
2026-05-05	6.8000	7.3400	6.3850	6.9900	+4.641%	92,332	+17.597%
2026-05-04	6.6900	6.8300	6.3000	6.6800	+0.602%	37,901	+23.054%
2026-05-01	6.6000	6.8800	6.3500	6.6400	+1.997%	69,698	+23.795%
2026-04-30	6.1900	6.6400	5.9700	6.5100	+5.854%	80,130	+26.267%
2026-04-29	6.1700	6.3434	5.9325	6.1500	0.000%	88,582	+33.659%
2026-04-28	6.0500	6.2399	5.8500	6.1500	+1.318%	36,001	+33.659%
2026-04-27	6.1000	6.4400	6.0060	6.0700	-1.700%	22,686	+35.420%
2026-04-24	6.0901	6.2500	6.0200	6.1750	-0.081%	19,966	+33.117%
2026-04-23	6.5200	6.5200	6.0150	6.1800	+0.980%	33,861	+33.010%
2026-04-22	6.2100	6.3368	6.1100	6.1200	-1.290%	25,446	+34.314%
2026-04-21	6.2800	6.5500	6.0100	6.2000	-1.743%	63,586	+32.581%
2026-04-20	6.4600	6.5500	6.2600	6.3100	-2.923%	15,999	+30.269%
2026-04-17	6.7300	7.0400	6.4500	6.5000	-2.695%	33,146	+26.462%
2026-04-16	6.7900	6.9500	6.5001	6.6800	-1.620%	29,459	+23.054%
2026-04-15	6.6600	6.7900	6.4000	6.7900	+3.664%	38,266	+21.060%
2026-04-14	6.2800	6.7600	6.2800	6.5500	+4.216%	50,589	+25.496%
2026-04-13	6.0200	6.4500	6.0010	6.2850	+3.372%	34,923	+30.788%
2026-04-10	6.7000	7.1200	5.7100	6.0800	-8.571%	149,070	+35.197%
2026-04-09	7.1100	7.3215	6.4250	6.6500	+7.085%	170,117	+23.609%
2026-04-08	6.9700	6.9800	6.1900	6.2100	-7.452%	78,711	+32.367%
2026-04-07	6.9500	6.9500	6.6123	6.7100	-4.688%	20,296	+22.504%
2026-04-06	6.8400	7.4500	6.7124	7.0400	+3.529%	89,528	+16.761%
2026-04-02	6.4900	6.8700	6.2500	6.8000	+3.030%	132,023	+20.882%
2026-04-01	6.0500	6.8000	6.0500	6.6000	+9.453%	216,916	+24.545%
2026-03-31	5.8534	6.1200	5.6901	6.0300	+6.915%	22,028	+36.318%
2026-03-30	5.8600	5.8750	5.6201	5.6400	-3.754%	18,337	+45.745%
2026-03-27	6.0300	6.3199	5.7700	5.8600	-2.658%	58,692	+40.273%
2026-03-26	6.5200	6.9300	5.8300	6.0200	-10.015%	49,944	+36.545%
2026-03-25	6.2500	6.9800	6.0101	6.6900	+8.428%	45,048	+22.870%
2026-03-24	6.0300	6.4150	5.8700	6.1700	+0.653%	54,445	+33.225%
2026-03-23	6.2600	6.5600	5.5640	6.1300	-1.920%	85,224	+34.095%
2026-03-20	6.4100	6.4400	5.9700	6.2500	-4.653%	186,990	+31.520%
2026-03-19	6.6600	6.9500	6.2600	6.5550	-5.000%	166,443	+25.400%
2026-03-18	6.9500	7.0000	6.6000	6.9000	+1.322%	48,994	+19.130%
2026-03-17	6.6127	7.2700	6.3242	6.8100	+8.267%	75,965	+20.705%
2026-03-16	6.2600	6.6598	6.2600	6.2900	+2.443%	38,330	+30.684%
2026-03-13	6.4600	6.5050	6.0003	6.1400	-3.002%	24,471	+33.876%
2026-03-12	6.3000	6.3950	6.0350	6.3300	-1.094%	29,752	+29.858%
2026-03-11	6.4130	6.8500	6.3400	6.4000	-1.538%	52,678	+28.438%
2026-03-10	6.5600	6.7379	6.3400	6.5000	-2.108%	29,653	+26.462%
2026-03-09	6.7100	6.8900	5.7500	6.6400	-3.066%	55,611	+23.795%
2026-03-06	7.3100	7.4050	6.8000	6.8500	-8.910%	47,172	+20.000%
2026-03-05	7.8100	8.2100	7.1300	7.5200	-5.705%	45,695	+9.309%
2026-03-04	7.6300	8.1650	7.5435	7.9750	+4.796%	77,616	+3.072%
2026-03-03	7.2500	7.7500	6.4400	7.6100	-2.059%	100,211	+8.016%
2026-03-02	7.2800	7.7800	6.5500	7.7700	+2.507%	50,230	+5.792%
2026-02-27	7.5000	7.5800	6.9100	7.5800	-2.067%	55,013	+8.443%
2026-02-26	7.2800	7.7400	7.0500	7.7400	+6.319%	49,318	+6.202%
2026-02-25	7.2100	7.3200	6.8850	7.2800	+1.393%	54,276	+12.912%
2026-02-24	6.6700	7.1900	6.2730	7.1800	+7.808%	60,537	+14.485%
2026-02-23	6.1200	6.7400	6.1200	6.6600	+6.560%	39,178	+23.423%
2026-02-20	6.0300	6.2500	6.0000	6.2500	+1.297%	42,306	+31.520%
2026-02-19	6.0200	6.2160	5.8606	6.1700	+2.662%	45,123	+33.225%
2026-02-18	6.1400	6.4300	5.8500	6.0100	-2.117%	21,901	+36.772%
2026-02-17	5.4300	6.8900	5.4300	6.1400	+13.076%	137,332	+33.876%
2026-02-13	5.6350	5.9200	5.4100	5.4300	-2.862%	41,406	+51.381%
2026-02-12	5.5100	5.5900	5.3000	5.5900	+2.381%	21,233	+47.048%
2026-02-11	5.3900	5.6800	5.1500	5.4600	+1.866%	46,138	+50.549%
2026-02-10	5.3600	5.7300	5.2700	5.3600	+0.187%	43,459	+53.358%
2026-02-09	5.4600	5.5897	5.1800	5.3500	-1.835%	36,720	+53.645%
2026-02-06	5.1000	5.5700	5.1000	5.4500	+7.495%	25,990	+50.826%
2026-02-05	5.5000	5.6472	5.0700	5.0700	-8.649%	50,022	+62.130%
2026-02-04	6.0900	6.1100	5.5100	5.5500	-8.567%	32,381	+48.108%
2026-02-03	6.5500	6.8100	6.0200	6.0700	-7.328%	31,941	+35.420%
2026-02-02	6.6600	7.1100	6.5500	6.5500	-1.652%	61,709	+25.496%
2026-01-30	7.1000	7.4417	6.5500	6.6600	-6.197%	63,952	+23.423%
2026-01-29	7.2500	7.5569	7.0301	7.1000	-2.069%	26,774	+15.775%
2026-01-28	7.9500	7.9665	7.0200	7.2500	-7.995%	127,669	+13.379%
2026-01-27	8.0800	8.3000	7.6000	7.8800	-3.313%	52,006	+4.315%
2026-01-26	7.4100	8.1800	7.0100	8.1500	+9.103%	102,960	+0.859%
2026-01-23	7.0700	7.5542	6.7600	7.4700	+6.108%	87,573	+10.040%
2026-01-22	7.6200	7.9100	6.7300	7.0400	-7.124%	98,652	+16.761%
2026-01-21	6.8800	8.0000	6.4000	7.5800	+10.174%	224,132	+8.443%
2026-01-20	7.0000	7.4500	6.8700	6.8800	-3.641%	121,513	+19.477%
2026-01-16	6.7400	7.2900	6.5500	7.1400	+5.155%	156,838	+15.126%
2026-01-15	6.6000	7.0700	6.4100	6.7900	+3.664%	194,443	+21.060%
2026-01-14	6.2400	6.6400	5.5688	6.5500	+4.134%	83,666	+25.496%
2026-01-13	6.3500	6.6700	6.1497	6.2900	-0.632%	131,936	+30.684%
2026-01-12	5.5200	6.3500	5.4400	6.3300	+12.433%	268,745	+29.858%
2026-01-09	5.1000	5.6900	5.0500	5.6300	+11.928%	52,287	+46.004%
2026-01-08	4.6465	5.1500	4.6465	5.0300	+3.711%	30,076	+63.419%
2026-01-07	4.8600	4.9300	4.7500	4.8500	-0.411%	16,218	+69.485%
2026-01-06	4.7400	4.9600	4.7400	4.8700	+2.960%	34,633	+68.789%
2026-01-05	4.5700	4.7800	4.4901	4.7300	+3.956%	16,239	+73.784%
2026-01-02	4.4900	4.6900	4.4500	4.5500	+1.449%	22,003	+80.659%
2025-12-31	4.6600	4.7500	4.4200	4.4850	-3.548%	75,019	+83.278%
2025-12-30	4.8000	4.9294	4.6100	4.6500	-2.516%	48,746	+76.774%
2025-12-29	4.8000	5.0000	4.7700	4.7700	-3.636%	37,775	+72.327%
2025-12-26	4.8400	4.9550	4.8000	4.9500	+1.434%	19,112	+66.061%
2025-12-24	4.7900	4.9500	4.7484	4.8800	+1.667%	16,344	+68.443%
2025-12-23	4.8600	4.8900	4.6100	4.8000	-3.030%	52,291	+71.250%
2025-12-22	4.5900	4.9900	4.5100	4.9500	+7.609%	51,944	+66.061%
2025-12-19	4.5700	4.8100	4.4700	4.6000	+4.072%	53,106	+78.696%
2025-12-18	4.8000	5.0600	4.4100	4.4200	-7.531%	142,697	+85.973%
2025-12-17	4.8400	4.8400	4.7700	4.7800	-0.209%	19,048	+71.967%
2025-12-16	4.7700	4.8600	4.7100	4.7900	+0.419%	39,268	+71.608%
2025-12-15	4.8300	4.9800	4.7689	4.7700	+0.421%	31,914	+72.327%
2025-12-12	4.8300	4.8900	4.7500	4.7500	-1.452%	23,281	+73.053%
2025-12-11	4.8020	4.9150	4.7877	4.8200	+0.837%	20,232	+70.539%
2025-12-10	4.9500	4.9686	4.7800	4.7800	-2.449%	29,344	+71.967%
2025-12-09	4.8400	5.0900	4.8200	4.9000	0.000%	86,633	+67.755%
2025-12-08	4.9800	4.9800	4.8400	4.9000	+1.660%	20,218	+67.755%
2025-12-05	4.9200	5.0304	4.8000	4.8200	-2.626%	9,759	+70.539%
2025-12-04	5.0000	5.1077	4.9100	4.9500	-1.000%	38,060	+66.061%
2025-12-03	4.8200	5.0000	4.7400	5.0000	+5.263%	18,863	+64.400%
2025-12-02	4.7600	4.8400	4.7300	4.7500	-0.419%	13,180	+73.053%
2025-12-01	5.0500	5.0500	4.7500	4.7700	-5.545%	32,369	+72.327%
2025-11-28	4.9600	5.0900	4.9000	5.0500	+3.061%	11,310	+62.772%
2025-11-26	4.7700	5.1400	4.7700	4.9000	-0.609%	75,957	+67.755%
2025-11-25	4.8100	4.9750	4.8100	4.9300	+2.708%	14,995	+66.734%
2025-11-24	4.8200	4.9800	4.7500	4.8000	+1.911%	34,867	+71.250%
2025-11-21	4.6200	4.7800	4.5312	4.7100	+2.614%	25,777	+74.522%
2025-11-20	4.9800	5.0000	4.5900	4.5900	-5.943%	49,644	+79.085%
2025-11-19	5.0800	5.0800	4.8350	4.8800	-3.366%	38,081	+68.443%
2025-11-18	5.1100	5.1900	5.0300	5.0500	-3.992%	26,850	+62.772%
2025-11-17	5.5600	5.5600	5.1600	5.2600	-6.071%	52,393	+56.274%
2025-11-14	5.5300	5.7100	5.2000	5.6000	-1.926%	38,477	+46.786%
2025-11-13	6.0500	6.2400	5.6500	5.7100	-5.776%	60,966	+43.958%
2025-11-12	6.3000	6.6100	6.0500	6.0600	-3.810%	84,677	+35.644%
2025-11-11	6.2600	6.3898	6.0625	6.3000	+1.286%	82,062	+30.476%
2025-11-10	5.9000	6.3500	5.7200	6.2200	+6.690%	135,450	+32.154%
2025-11-07	5.9000	6.2600	5.5000	5.8300	-0.171%	309,386	+40.995%
2025-11-06	4.9700	6.0000	4.7500	5.8400	+23.207%	396,796	+40.753%
2025-11-05	4.9500	4.9600	4.4700	4.7400	-4.242%	62,619	+73.418%
2025-11-04	5.0100	5.1000	4.8800	4.9500	-2.559%	29,327	+66.061%
2025-11-03	5.0100	5.1699	4.9800	5.0800	+0.794%	41,145	+61.811%
2025-10-31	4.9000	5.0850	4.8800	5.0400	+3.279%	18,235	+63.095%
2025-10-30	4.9000	5.0200	4.8800	4.8800	-3.175%	18,193	+68.443%
2025-10-29	4.9500	5.1900	4.9101	5.0400	+3.704%	49,767	+63.095%
2025-10-28	4.8800	4.9607	4.8600	4.8600	-0.816%	19,439	+69.136%
2025-10-27	5.0100	5.0900	4.8700	4.9000	-1.606%	17,664	+67.755%
2025-10-24	4.9300	5.0500	4.8900	4.9800	+1.633%	48,656	+65.060%
2025-10-23	4.8400	4.9700	4.8300	4.9000	+1.449%	22,757	+67.755%
2025-10-22	4.9500	5.0200	4.7112	4.8300	-2.817%	71,122	+70.186%
2025-10-21	5.0200	5.1700	4.9050	4.9700	-1.193%	64,353	+65.392%
2025-10-20	4.9200	5.2400	4.9200	5.0300	+2.444%	43,775	+63.419%
2025-10-17	5.0100	5.2300	4.8300	4.9100	-2.191%	26,927	+67.413%
2025-10-16	5.1600	5.2600	5.0200	5.0200	-2.335%	18,179	+63.745%
2025-10-15	5.2000	5.2600	5.0000	5.1400	+0.391%	53,812	+59.922%
2025-10-14	4.9200	5.1700	4.8000	5.1200	+2.400%	28,207	+60.547%
2025-10-13	5.0100	5.1350	4.8905	5.0000	0.000%	53,102	+64.400%
2025-10-10	5.2700	5.3800	4.9701	5.0000	-4.943%	44,046	+64.400%
2025-10-09	5.1700	5.3000	5.1400	5.2600	+2.136%	61,081	+56.274%
2025-10-08	4.9800	5.1800	4.9200	5.1500	+4.040%	71,124	+59.612%
2025-10-07	4.9400	5.0100	4.8600	4.9500	-1.198%	37,057	+66.061%
2025-10-06	4.9800	5.1800	4.8550	5.0100	0.000%	64,782	+64.072%
2025-10-03	5.2100	5.2800	4.9500	5.0100	-2.148%	52,663	+64.072%
2025-10-02	4.9500	5.1900	4.9200	5.1200	+3.644%	67,974	+60.547%
2025-10-01	4.9200	5.0527	4.7831	4.9400	-0.202%	20,331	+66.397%
2025-09-30	5.0100	5.0400	4.8791	4.9500	+1.020%	29,166	+66.061%
2025-09-29	4.9500	5.0500	4.7600	4.9000	-0.609%	31,380	+67.755%
2025-09-26	4.8200	5.1000	4.7500	4.9300	+2.282%	84,932	+66.734%
2025-09-25	5.0700	5.1000	4.8000	4.8200	-6.408%	56,076	+70.539%
2025-09-24	5.1200	5.2900	5.0001	5.1500	-0.387%	35,263	+59.612%
2025-09-23	5.1200	5.2500	4.9911	5.1700	-0.958%	47,707	+58.994%
2025-09-22	4.9700	5.2500	4.8623	5.2200	+5.030%	54,197	+57.471%
2025-09-19	4.9900	5.1449	4.8600	4.9700	-0.501%	21,888	+65.392%
2025-09-18	4.9800	5.0700	4.8518	4.9950	+1.628%	35,982	+64.565%
2025-09-17	4.8500	5.1380	4.8200	4.9150	+1.550%	31,615	+67.243%
2025-09-16	4.7800	4.9100	4.7500	4.8400	+0.207%	27,388	+69.835%
2025-09-15	4.7400	4.9100	4.7400	4.8300	+1.899%	45,414	+70.186%
2025-09-12	4.9300	4.9700	4.7000	4.7400	-5.578%	31,641	+73.418%
2025-09-11	4.9200	5.1100	4.8500	5.0200	+2.240%	48,636	+63.745%
2025-09-10	5.1400	5.2500	4.8500	4.9100	-3.346%	101,998	+67.413%
2025-09-09	4.9500	5.0800	4.8900	5.0800	+3.252%	32,648	+61.811%
2025-09-08	4.8900	5.0000	4.8235	4.9200	+0.613%	23,814	+67.073%
2025-09-05	4.8100	4.9900	4.7400	4.8900	-0.711%	61,118	+68.098%
2025-09-04	5.1100	5.1268	4.9000	4.9250	-3.715%	54,170	+66.904%
2025-09-03	5.1700	5.3168	5.0100	5.1150	-2.757%	99,916	+60.704%
2025-09-02	5.2300	5.2828	5.1320	5.2600	-0.942%	36,403	+56.274%
2025-08-29	5.5800	5.7000	5.2500	5.3100	-3.455%	32,845	+54.802%
2025-08-28	5.4400	5.6700	5.3150	5.5000	-0.901%	46,182	+49.455%
2025-08-27	5.5331	5.6000	5.4300	5.5500	+2.778%	41,646	+48.108%
2025-08-26	5.2600	5.4800	5.2500	5.4000	+2.467%	52,478	+52.222%
2025-08-25	5.5500	5.7300	5.1702	5.2700	-6.228%	91,332	+55.977%
2025-08-22	5.0500	5.6500	5.0500	5.6200	+10.630%	120,297	+46.263%
2025-08-21	5.0200	5.3000	4.9900	5.0800	-2.495%	87,022	+61.811%
2025-08-20	4.9600	5.2900	4.8000	5.2100	+4.829%	58,692	+57.774%
2025-08-19	5.3200	5.3975	4.9000	4.9700	-7.363%	94,476	+65.392%
2025-08-18	5.2500	5.5800	5.2250	5.3650	+2.483%	93,162	+53.215%
2025-08-15	5.2500	5.2500	5.0600	5.2350	-0.095%	72,597	+57.020%
2025-08-14	5.0200	5.3650	4.8318	5.2400	+1.946%	146,067	+56.870%
2025-08-13	4.7500	5.7400	4.6600	5.1400	+14.732%	430,964	+59.922%
2025-08-12	4.3300	4.6500	4.2500	4.4800	+3.944%	134,786	+83.482%
2025-08-11	4.5400	4.7000	4.1600	4.3100	-6.710%	222,084	+90.719%
2025-08-08	5.1200	5.1200	4.5200	4.6200	-5.906%	134,021	+77.922%
2025-08-07	5.7100	5.7138	4.8400	4.9100	-29.149%	474,730	+67.413%
2025-08-06	6.8300	7.0710	6.5200	6.9300	+1.020%	113,899	+18.615%
2025-08-05	7.0900	7.2600	6.7500	6.8600	-5.379%	47,632	+19.825%
2025-08-04	6.8500	7.4000	6.8500	7.2500	+7.090%	62,416	+13.379%
2025-08-01	6.7700	6.9200	6.5700	6.7700	-2.168%	51,121	+21.418%
2025-07-31	7.0100	7.1538	6.7055	6.9200	-1.425%	24,852	+18.786%
2025-07-30	6.9700	7.2000	6.7901	7.0200	+1.739%	45,230	+17.094%
2025-07-29	7.1800	7.4000	6.6800	6.9000	-4.033%	52,625	+19.130%
2025-07-28	7.7700	7.7700	7.1000	7.1900	-7.226%	76,657	+14.325%
2025-07-25	7.5000	7.7500	7.2350	7.7500	+3.679%	28,088	+6.065%
2025-07-24	7.3100	7.6799	7.1127	7.4750	+1.978%	59,573	+9.967%
2025-07-23	7.1700	7.3900	7.0600	7.3300	+4.267%	33,315	+12.142%
2025-07-22	7.0900	7.3100	6.5700	7.0300	-0.986%	81,664	+16.927%
2025-07-21	7.3100	7.6000	7.0000	7.1000	-2.338%	69,283	+15.775%
2025-07-18	7.3800	7.6500	7.2635	7.2700	-1.624%	43,201	+13.067%
2025-07-17	7.4000	7.7973	7.2850	7.3900	-0.135%	75,169	+11.231%
2025-07-16	6.9600	7.4800	6.9300	7.4000	+6.475%	71,498	+11.081%
2025-07-15	7.3900	7.4106	6.8600	6.9500	-6.711%	71,738	+18.273%
2025-07-14	6.9600	7.4500	6.8000	7.4500	+8.285%	77,343	+10.336%
2025-07-11	7.5600	7.6400	6.8800	6.8800	-8.874%	113,731	+19.477%
2025-07-10	7.9900	8.2899	7.1800	7.5500	-5.388%	230,276	+8.874%
2025-07-09	7.3900	8.6400	7.3900	7.9800	+12.394%	419,629	+3.008%
2025-07-08	6.1700	7.9500	6.1698	7.1000	+16.585%	528,302	+15.775%
2025-07-07	6.0800	6.2900	5.9000	6.0900	-0.327%	152,346	+34.975%
2025-07-03	5.3900	6.2199	5.3900	6.1100	+14.099%	185,164	+34.534%
2025-07-02	5.2100	5.4400	5.2100	5.3550	+2.195%	14,279	+53.501%
2025-07-01	5.2800	5.4800	5.1300	5.2400	-0.758%	48,176	+56.870%
2025-06-30	5.4500	5.5999	5.2200	5.2800	-3.119%	57,289	+55.682%
2025-06-27	5.4400	5.5999	5.3100	5.4500	+0.926%	32,650	+50.826%
2025-06-26	5.2100	5.4500	5.1425	5.4000	+3.448%	47,873	+52.222%
2025-06-25	5.4100	5.6100	5.1500	5.2200	-3.512%	34,171	+57.471%
2025-06-24	5.1400	5.6900	5.1000	5.4100	+5.458%	91,699	+51.941%
2025-06-23	5.1200	5.2300	4.9600	5.1300	0.000%	63,540	+60.234%
2025-06-20	5.3100	5.9200	5.1300	5.1300	-2.286%	186,975	+60.234%
2025-06-18	5.0800	5.3400	5.0537	5.2500	+3.346%	41,350	+56.571%
2025-06-17	5.2100	5.4400	5.0700	5.0800	-2.682%	41,087	+61.811%
2025-06-16	5.1200	5.4900	5.1200	5.2200	+2.554%	47,186	+57.471%
2025-06-13	5.3200	5.4900	5.0688	5.0900	-5.214%	67,050	+61.493%
2025-06-12	5.6000	5.6899	5.3700	5.3700	-5.124%	35,771	+53.073%
2025-06-11	5.8100	5.8100	5.5400	5.6600	-1.565%	53,285	+45.230%
2025-06-10	5.6600	5.7900	5.4500	5.7500	+3.047%	61,181	+42.957%
2025-06-09	5.7700	5.8000	5.5000	5.5800	-2.618%	80,858	+47.312%
2025-06-06	5.3900	5.7308	5.3900	5.7300	+6.903%	120,660	+43.455%
2025-06-05	5.3300	5.6500	5.2600	5.3600	+0.563%	116,391	+53.358%
2025-06-04	5.1700	5.4000	5.0622	5.3300	+2.896%	54,750	+54.221%
2025-06-03	5.0300	5.3000	5.0300	5.1800	+3.393%	70,087	+58.687%
2025-06-02	5.0000	5.2200	4.8700	5.0100	+0.200%	108,009	+64.072%
2025-05-30	4.8700	5.1200	4.7700	5.0000	+2.041%	68,402	+64.400%
2025-05-29	5.1900	5.1900	4.8300	4.9000	-2.000%	106,234	+67.755%
2025-05-28	4.9000	5.4903	4.8900	5.0000	+1.729%	135,016	+64.400%
2025-05-27	5.0500	5.1000	4.8587	4.9150	-1.107%	129,613	+67.243%
2025-05-23	5.0100	5.3500	4.8900	4.9700	-0.996%	77,317	+65.392%
2025-05-22	5.0800	5.1700	4.8300	5.0200	+2.033%	111,599	+63.745%
2025-05-21	5.2500	5.3300	4.9000	4.9200	-7.345%	79,122	+67.073%
2025-05-20	5.3500	5.7200	5.2600	5.3100	+0.189%	88,543	+54.802%
2025-05-19	5.2500	5.4300	5.1000	5.3000	-1.852%	102,599	+55.094%
2025-05-16	4.9700	5.8700	4.9101	5.4000	+9.091%	478,505	+52.222%
2025-05-15	4.5400	5.0600	4.5101	4.9500	+7.492%	98,500	+66.061%
2025-05-14	4.8900	4.9500	4.4650	4.6050	-2.436%	151,853	+78.502%
2025-05-13	4.8000	5.2000	4.6300	4.7200	-2.075%	206,991	+74.153%
2025-05-12	4.7900	4.9950	4.5016	4.8200	+3.656%	345,593	+70.539%
2025-05-09	5.1900	5.2500	4.6300	4.6500	-10.405%	237,771	+76.774%
2025-05-08	5.8000	5.8000	5.0500	5.1900	-23.789%	489,977	+58.382%
2025-05-07	6.9700	6.9700	6.5800	6.8100	-2.296%	116,345	+20.705%
2025-05-06	6.7900	7.1350	6.4000	6.9700	+2.651%	141,315	+17.934%
2025-05-05	6.8100	7.0175	6.0100	6.7900	-0.876%	133,683	+21.060%
2025-05-02	7.7500	8.5600	6.7300	6.8500	-9.511%	342,324	+20.000%
2025-05-01	7.4000	7.7000	7.1100	7.5700	+2.923%	59,757	+8.587%
2025-04-30	7.2000	7.4900	6.9300	7.3550	+3.301%	43,254	+11.761%
2025-04-29	7.3800	7.6300	7.0200	7.1200	-3.523%	45,963	+15.449%
2025-04-28	7.5800	7.7000	6.7800	7.3800	-2.510%	95,959	+11.382%
2025-04-25	7.4600	7.7150	7.3000	7.5700	+0.265%	117,201	+8.587%
2025-04-24	6.6900	7.6900	6.5900	7.5500	+14.568%	116,967	+8.874%
2025-04-23	6.7000	6.9850	6.3400	6.5900	+0.534%	125,005	+24.734%
2025-04-22	6.4900	6.7800	6.2300	6.5550	+0.691%	77,779	+25.400%
2025-04-21	6.0200	7.0700	6.0200	6.5100	+8.140%	184,281	+26.267%
2025-04-17	5.9300	6.1300	5.7700	6.0200	+0.669%	55,406	+36.545%
2025-04-16	6.2400	6.4400	5.7700	5.9800	-3.704%	67,442	+37.458%
2025-04-15	5.8800	6.4700	5.5700	6.2100	+5.612%	99,244	+32.367%
2025-04-14	5.6500	5.8900	5.5140	5.8800	+5.566%	53,491	+39.796%
2025-04-11	5.4800	5.7900	5.1950	5.5700	+0.906%	103,190	+47.576%
2025-04-10	5.6900	5.6900	5.3148	5.5200	-4.991%	51,922	+48.913%
2025-04-09	5.1300	5.9499	5.0800	5.8100	+12.054%	133,016	+41.480%
2025-04-08	6.0300	6.3500	5.0200	5.1850	-8.715%	132,892	+58.534%
2025-04-07	5.2800	6.3600	5.0933	5.6800	+0.353%	129,555	+44.718%
2025-04-04	5.6500	5.8600	5.2300	5.6600	-3.578%	126,894	+45.230%
2025-04-03	6.0100	6.3300	5.8500	5.8700	-11.329%	128,011	+40.034%
2025-04-02	6.1100	6.7400	6.1100	6.6200	+6.947%	143,088	+24.169%
2025-04-01	6.6600	6.8000	6.0400	6.1900	-7.474%	174,825	+32.795%
2025-03-31	6.5700	7.0500	6.3200	6.6900	+3.721%	171,628	+22.870%
2025-03-28	6.8200	6.9300	6.3300	6.4500	-5.286%	171,687	+27.442%
2025-03-27	7.1500	7.1500	6.6700	6.8100	-4.888%	158,738	+20.705%
2025-03-26	7.1000	7.3311	6.5700	7.1600	-1.037%	228,985	+14.804%
2025-03-25	7.4400	7.6170	7.1000	7.2350	-2.690%	119,487	+13.614%
2025-03-24	8.0000	8.2500	7.3300	7.4350	-7.063%	243,589	+10.558%
2025-03-21	8.0000	8.1900	7.9511	8.0000	-0.374%	113,970	+2.750%
2025-03-20	7.9600	8.5000	7.9600	8.0300	+0.250%	108,283	+2.366%
2025-03-19	8.3100	8.5300	7.9800	8.0100	-4.415%	98,990	+2.622%
2025-03-18	8.5800	8.8500	7.9800	8.3800	+1.453%	244,422	-1.909%
2025-03-17	8.5800	9.2150	7.8300	8.2600	-3.505%	434,384	-0.484%
2025-03-14	9.5800	9.9400	8.5000	8.5600	-10.366%	283,914	-3.972%
2025-03-13	11.7300	11.7300	9.3000	9.5500	-26.538%	817,171	-13.927%
2025-03-12	13.5600	14.0000	12.6002	13.0000	-1.366%	202,079	-36.769%
2025-03-11	13.0400	13.3050	12.8000	13.1800	+2.488%	138,609	-37.633%
2025-03-10	13.8800	14.0117	12.5100	12.8600	-8.794%	166,835	-36.081%
2025-03-07	14.3700	14.6150	13.5500	14.1000	-2.624%	217,398	-41.702%
2025-03-06	15.3000	15.6800	14.3350	14.4800	-5.421%	131,132	-43.232%
2025-03-05	15.0100	15.6700	14.9500	15.3100	+2.545%	135,963	-46.310%
2025-03-04	14.4500	15.5500	13.8000	14.9300	+1.496%	206,518	-44.943%
2025-03-03	16.1700	16.1789	14.3200	14.7100	-3.351%	216,627	-44.120%
2025-02-28	15.5200	15.9700	13.9000	15.2200	-1.933%	294,591	-45.992%
2025-02-27	15.8000	16.7800	15.3100	15.5200	+0.129%	144,974	-47.036%
2025-02-26	15.9700	16.0750	15.3000	15.5000	-0.064%	81,828	-46.968%
2025-02-25	17.1400	17.2500	14.7278	15.5100	-9.930%	336,444	-47.002%
2025-02-24	17.7100	18.4100	17.1001	17.2200	-2.547%	104,784	-52.265%
2025-02-21	18.9100	19.4900	17.0500	17.6700	-6.951%	209,061	-53.480%
2025-02-20	19.4000	19.4300	18.2800	18.9900	-1.962%	168,406	-56.714%
2025-02-19	18.5000	19.4315	18.1400	19.3700	+7.671%	127,326	-57.563%
2025-02-18	17.4100	19.2200	17.4100	17.9900	+3.331%	239,836	-54.308%

.dark-mode .SNDsRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNDsRn{ color: #333333; background-color: white; border: 2px solid #333333; }ECORelectroCore, Inc. Common Stockstock NASDAQ

ECOR
electroCore, Inc. Common Stock
stock NASDAQ