ECOR(ECOR)
ECOR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $6.36 | $6.56 | $6.10 | $6.53 | 25,878 |
| 8/4/2026 | $6.00 | $6.68 | $6.00 | $6.23 | 197,905 |
| 8/3/2026 | $6.03 | $6.33 | $5.74 | $6.09 | 144,031 |
| 7/31/2026 | $6.24 | $6.33 | $5.98 | $6.09 | 37,100 |
| 7/30/2026 | $6.14 | $6.61 | $6.01 | $6.29 | 59,412 |
| 7/29/2026 | $6.10 | $6.38 | $5.97 | $6.07 | 56,124 |
| 7/28/2026 | $6.02 | $6.42 | $6.00 | $6.09 | 25,129 |
| 7/27/2026 | $6.27 | $6.42 | $5.88 | $6.05 | 31,500 |
| 7/24/2026 | $6.65 | $6.65 | $5.95 | $6.19 | 30,300 |
| 7/23/2026 | $6.31 | $6.91 | $6.10 | $6.37 | 40,100 |
| 7/22/2026 | $6.42 | $6.51 | $6.01 | $6.33 | 48,347 |
| 7/21/2026 | $6.11 | $6.51 | $5.99 | $6.40 | 78,223 |
| 7/20/2026 | $5.99 | $6.26 | $5.73 | $6.07 | 42,100 |
| 7/17/2026 | $5.69 | $6.25 | $5.63 | $5.88 | 38,841 |
| 7/16/2026 | $6.00 | $6.23 | $5.72 | $5.78 | 73,441 |
| 7/15/2026 | $6.25 | $6.29 | $5.89 | $6.03 | 66,330 |
| 7/14/2026 | $6.54 | $6.75 | $6.00 | $6.15 | 83,124 |
| 7/13/2026 | $6.59 | $6.77 | $6.37 | $6.52 | 35,600 |
| 7/10/2026 | $6.64 | $7.05 | $6.54 | $6.60 | 30,607 |
| 7/9/2026 | $6.60 | $6.76 | $6.05 | $6.64 | 156,439 |
| 7/8/2026 | $7.69 | $7.93 | $6.30 | $6.53 | 323,888 |
| 7/7/2026 | $8.25 | $8.30 | $7.72 | $7.91 | 146,800 |
| 7/6/2026 | $8.85 | $9.53 | $7.68 | $8.28 | 79,800 |
| 7/2/2026 | $8.84 | $8.93 | $7.91 | $8.77 | 54,319 |
| 7/1/2026 | $8.49 | $8.96 | $8.06 | $8.30 | 113,700 |
| 6/30/2026 | $8.10 | $8.72 | $7.88 | $8.64 | 56,044 |
| 6/29/2026 | $7.99 | $8.50 | $7.70 | $8.12 | 129,019 |
| 6/26/2026 | $6.98 | $8.07 | $6.89 | $7.84 | 64,500 |
| 6/25/2026 | $7.67 | $7.78 | $7.19 | $7.19 | 64,832 |
| 6/24/2026 | $8.45 | $8.99 | $7.54 | $7.57 | 85,504 |
| 6/23/2026 | $7.98 | $8.54 | $7.93 | $8.35 | 65,200 |
| 6/22/2026 | $8.39 | $8.65 | $8.00 | $8.12 | 78,500 |
| 6/18/2026 | $8.74 | $8.84 | $7.85 | $8.43 | 135,600 |
| 6/17/2026 | $8.60 | $9.03 | $8.50 | $8.70 | 44,000 |
| 6/16/2026 | $9.18 | $9.52 | $8.48 | $8.68 | 134,218 |
| 6/15/2026 | $10.44 | $10.50 | $9.07 | $9.11 | 159,147 |
| 6/12/2026 | $10.17 | $10.45 | $9.80 | $10.25 | 153,529 |
| 6/11/2026 | $9.86 | $10.34 | $9.46 | $10.18 | 67,200 |
| 6/10/2026 | $9.45 | $10.40 | $9.30 | $9.93 | 168,543 |
| 6/9/2026 | $9.64 | $10.03 | $8.70 | $9.52 | 118,912 |
| 6/8/2026 | $8.97 | $9.66 | $8.72 | $9.64 | 131,700 |
| 6/5/2026 | $9.90 | $9.99 | $8.55 | $8.72 | 136,425 |
| 6/4/2026 | $9.72 | $10.14 | $9.03 | $9.94 | 422,900 |
| 6/3/2026 | $9.31 | $10.09 | $9.20 | $9.86 | 133,500 |
| 6/2/2026 | $10.10 | $10.11 | $8.58 | $9.45 | 198,600 |
| 6/1/2026 | $9.99 | $10.37 | $9.31 | $10.35 | 96,214 |
| 5/29/2026 | $9.19 | $10.27 | $9.08 | $9.76 | 347,018 |
| 5/28/2026 | $9.24 | $9.36 | $8.79 | $9.24 | 222,017 |
| 5/27/2026 | $8.95 | $9.68 | $8.65 | $9.24 | 316,595 |
| 5/26/2026 | $6.79 | $9.23 | $6.69 | $8.91 | 618,593 |
| 5/22/2026 | $5.96 | $6.79 | $5.96 | $6.67 | 129,747 |
| 5/21/2026 | $6.01 | $6.07 | $5.70 | $5.99 | 41,740 |
| 5/20/2026 | $5.95 | $6.18 | $5.89 | $6.13 | 26,100 |
| 5/19/2026 | $5.83 | $6.14 | $5.80 | $5.91 | 34,200 |
| 5/18/2026 | $6.30 | $6.35 | $5.70 | $5.86 | 75,643 |
| 5/15/2026 | $6.27 | $6.40 | $5.73 | $6.27 | 182,600 |
| 5/14/2026 | $6.32 | $6.64 | $6.05 | $6.43 | 86,100 |
| 5/13/2026 | $6.75 | $6.75 | $6.17 | $6.32 | 59,001 |
| 5/12/2026 | $6.62 | $6.87 | $6.51 | $6.70 | 70,700 |
| 5/11/2026 | $6.34 | $6.65 | $6.16 | $6.61 | 61,636 |
| 5/8/2026 | $6.26 | $6.52 | $6.17 | $6.41 | 71,003 |