electroCore, Inc.ECORNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.66 | $7.11 | $6.55 | $6.55 | 61,560 |
| 1/30/2026 | $7.10 | $7.44 | $6.55 | $6.66 | 63,952 |
| 1/29/2026 | $7.25 | $7.56 | $7.03 | $7.10 | 26,800 |
| 1/28/2026 | $7.95 | $7.97 | $7.02 | $7.25 | 127,700 |
| 1/27/2026 | $8.08 | $8.30 | $7.60 | $7.88 | 52,006 |
| 1/26/2026 | $7.41 | $8.18 | $7.01 | $8.15 | 102,960 |
| 1/23/2026 | $7.07 | $7.55 | $6.76 | $7.47 | 87,600 |
| 1/22/2026 | $7.62 | $7.91 | $6.73 | $7.04 | 98,652 |
| 1/21/2026 | $6.88 | $8.00 | $6.40 | $7.58 | 224,132 |
| 1/20/2026 | $7.00 | $7.45 | $6.87 | $6.88 | 121,513 |
| 1/16/2026 | $6.74 | $7.29 | $6.55 | $7.14 | 156,838 |
| 1/15/2026 | $6.60 | $7.07 | $6.41 | $6.79 | 194,543 |
| 1/14/2026 | $6.24 | $6.64 | $5.57 | $6.55 | 83,666 |
| 1/13/2026 | $6.35 | $6.67 | $6.15 | $6.29 | 131,936 |
| 1/12/2026 | $5.52 | $6.35 | $5.44 | $6.33 | 268,745 |
| 1/9/2026 | $5.10 | $5.69 | $5.05 | $5.63 | 65,600 |
| 1/8/2026 | $4.65 | $5.15 | $4.65 | $5.03 | 30,100 |
| 1/7/2026 | $4.86 | $4.93 | $4.75 | $4.85 | 16,218 |
| 1/6/2026 | $4.74 | $4.96 | $4.74 | $4.87 | 34,633 |
| 1/5/2026 | $4.57 | $4.78 | $4.49 | $4.73 | 16,239 |
| 1/2/2026 | $4.49 | $4.69 | $4.45 | $4.55 | 22,003 |
| 12/31/2025 | $4.66 | $4.75 | $4.42 | $4.49 | 75,019 |
| 12/30/2025 | $4.80 | $4.93 | $4.61 | $4.65 | 48,746 |
| 12/29/2025 | $4.80 | $5.00 | $4.77 | $4.77 | 37,800 |
| 12/26/2025 | $4.84 | $4.96 | $4.80 | $4.95 | 19,112 |
| 12/24/2025 | $4.79 | $4.95 | $4.75 | $4.88 | 16,344 |
| 12/23/2025 | $4.86 | $4.89 | $4.61 | $4.80 | 52,300 |
| 12/22/2025 | $4.59 | $4.99 | $4.51 | $4.95 | 51,944 |
| 12/19/2025 | $4.57 | $4.81 | $4.47 | $4.60 | 53,106 |
| 12/18/2025 | $4.80 | $5.06 | $4.41 | $4.42 | 142,700 |
| 12/17/2025 | $4.84 | $4.84 | $4.77 | $4.78 | 19,048 |
| 12/16/2025 | $4.77 | $4.86 | $4.71 | $4.79 | 39,300 |
| 12/15/2025 | $4.83 | $4.98 | $4.77 | $4.77 | 31,914 |
| 12/12/2025 | $4.83 | $4.89 | $4.75 | $4.75 | 23,300 |
| 12/11/2025 | $4.80 | $4.92 | $4.79 | $4.82 | 20,232 |
| 12/10/2025 | $4.95 | $4.97 | $4.78 | $4.78 | 29,344 |
| 12/9/2025 | $4.84 | $5.09 | $4.82 | $4.90 | 86,633 |
| 12/8/2025 | $4.98 | $4.98 | $4.84 | $4.90 | 20,218 |
| 12/5/2025 | $4.92 | $5.03 | $4.80 | $4.82 | 9,800 |
| 12/4/2025 | $5.00 | $5.11 | $4.91 | $4.95 | 38,060 |
| 12/3/2025 | $4.82 | $5.00 | $4.74 | $5.00 | 18,863 |
| 12/2/2025 | $4.76 | $4.84 | $4.73 | $4.75 | 13,200 |
| 12/1/2025 | $5.05 | $5.05 | $4.75 | $4.77 | 32,400 |
| 11/28/2025 | $4.96 | $5.09 | $4.90 | $5.05 | 11,310 |
| 11/26/2025 | $4.77 | $5.14 | $4.77 | $4.90 | 76,000 |
| 11/25/2025 | $4.81 | $4.97 | $4.81 | $4.93 | 15,000 |
| 11/24/2025 | $4.82 | $4.98 | $4.75 | $4.80 | 34,900 |
| 11/21/2025 | $4.62 | $4.78 | $4.53 | $4.71 | 25,777 |
| 11/20/2025 | $4.98 | $5.00 | $4.59 | $4.59 | 49,644 |
| 11/19/2025 | $5.08 | $5.08 | $4.84 | $4.88 | 38,100 |
| 11/18/2025 | $5.11 | $5.19 | $5.03 | $5.05 | 26,900 |
| 11/17/2025 | $5.56 | $5.56 | $5.16 | $5.26 | 52,400 |
| 11/14/2025 | $5.53 | $5.71 | $5.20 | $5.60 | 38,500 |
| 11/13/2025 | $6.05 | $6.24 | $5.65 | $5.71 | 61,000 |
| 11/12/2025 | $6.30 | $6.61 | $6.05 | $6.06 | 84,677 |
| 11/11/2025 | $6.26 | $6.39 | $6.06 | $6.30 | 82,100 |
| 11/10/2025 | $5.90 | $6.35 | $5.72 | $6.22 | 135,500 |
| 11/7/2025 | $5.90 | $6.26 | $5.50 | $5.83 | 309,400 |
| 11/6/2025 | $4.97 | $6.00 | $4.75 | $5.84 | 396,796 |
| 11/5/2025 | $4.95 | $4.96 | $4.47 | $4.74 | 62,619 |