5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
+13.77%
3 MONTH PERFORMANCE
-43.77%
6 MONTH PERFORMANCE
-60.54%
YEAR-TO-DATE PERFORMANCE
-66.87%
1 YEAR PERFORMANCE
-15.30%
electroCore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $5.60 | $5.37 (-4.11%) | $5.69 | $5.37 | 35.80 K | $44.51 M |
| 06/11/2025 | $5.81 | $5.66 (-2.58%) | $5.81 | $5.54 | 53.30 K | $46.92 M |
| 06/10/2025 | $5.66 | $5.75 (1.59%) | $5.79 | $5.45 | 61.18 K | $47.66 M |
| 06/09/2025 | $5.77 | $5.58 (-3.29%) | $5.80 | $5.50 | 80.86 K | $46.25 M |
| 06/06/2025 | $5.39 | $5.73 (6.31%) | $5.73 | $5.39 | 120.70 K | $47.50 M |
| 06/05/2025 | $5.33 | $5.36 (0.56%) | $5.65 | $5.26 | 116.40 K | $44.43 M |
| 06/04/2025 | $5.17 | $5.33 (3.09%) | $5.40 | $5.06 | 54.75 K | $44.18 M |
| 06/03/2025 | $5.03 | $5.18 (2.98%) | $5.30 | $5.03 | 70.10 K | $42.94 M |
| 06/02/2025 | $5.00 | $5.01 (0.2%) | $5.22 | $4.87 | 108.01 K | $41.53 M |
| 05/30/2025 | $4.87 | $5.00 (2.67%) | $5.12 | $4.77 | 68.40 K | $41.45 M |
| 05/29/2025 | $5.19 | $4.90 (-5.59%) | $5.19 | $4.83 | 106.23 K | $40.62 M |
| 05/28/2025 | $4.90 | $5.00 (2.04%) | $5.49 | $4.89 | 135.02 K | $41.45 M |
| 05/27/2025 | $5.05 | $4.92 (-2.57%) | $5.10 | $4.86 | 129.61 K | $40.78 M |
| 05/23/2025 | $5.01 | $4.97 (-0.8%) | $5.35 | $4.89 | 77.32 K | $41.20 M |
| 05/22/2025 | $5.08 | $5.02 (-1.18%) | $5.17 | $4.83 | 111.60 K | $41.61 M |
| 05/21/2025 | $5.25 | $4.92 (-6.29%) | $5.33 | $4.90 | 79.12 K | $40.78 M |
| 05/20/2025 | $5.35 | $5.31 (-0.75%) | $5.72 | $5.26 | 88.54 K | $44.01 M |
| 05/19/2025 | $5.25 | $5.30 (0.95%) | $5.43 | $5.10 | 102.60 K | $43.93 M |
| 05/16/2025 | $4.97 | $5.40 (8.65%) | $5.87 | $4.91 | 478.51 K | $44.76 M |
| 05/15/2025 | $4.54 | $4.95 (9.03%) | $5.06 | $4.51 | 98.50 K | $41.03 M |
| 05/14/2025 | $4.89 | $4.61 (-5.73%) | $4.95 | $4.47 | 151.90 K | $38.21 M |
| 05/13/2025 | $4.80 | $4.72 (-1.67%) | $5.20 | $4.63 | 207.00 K | $39.12 M |
| 05/12/2025 | $4.79 | $4.82 (0.63%) | $5.00 | $4.50 | 345.60 K | $39.95 M |
| 05/09/2025 | $5.19 | $4.65 (-10.4%) | $5.25 | $4.63 | 237.77 K | $38.54 M |
| 05/08/2025 | $5.80 | $5.19 (-10.52%) | $5.80 | $5.05 | 489.98 K | $34.52 M |
| 05/07/2025 | $6.97 | $6.81 (-2.3%) | $6.97 | $6.58 | 116.35 K | $45.29 M |
| 05/06/2025 | $6.79 | $6.97 (2.65%) | $7.14 | $6.40 | 141.32 K | $46.36 M |
| 05/05/2025 | $6.81 | $6.79 (-0.29%) | $7.02 | $6.01 | 133.70 K | $45.16 M |
| 05/02/2025 | $7.75 | $6.85 (-11.61%) | $8.56 | $6.73 | 342.32 K | $45.56 M |
| 05/01/2025 | $7.40 | $7.57 (2.3%) | $7.70 | $7.11 | 59.80 K | $50.35 M |
| 04/30/2025 | $7.20 | $7.36 (2.22%) | $7.49 | $6.93 | 43.30 K | $48.95 M |
| 04/29/2025 | $7.38 | $7.12 (-3.52%) | $7.63 | $7.02 | 46.00 K | $47.35 M |
| 04/28/2025 | $7.58 | $7.38 (-2.64%) | $7.70 | $6.78 | 95.96 K | $49.08 M |
| 04/25/2025 | $7.46 | $7.57 (1.47%) | $7.72 | $7.30 | 117.20 K | $56.65 M |
| 04/24/2025 | $6.69 | $7.55 (12.86%) | $7.69 | $6.59 | 116.97 K | $56.50 M |
| 04/23/2025 | $6.70 | $6.59 (-1.64%) | $6.99 | $6.34 | 125.01 K | $49.31 M |
| 04/22/2025 | $6.49 | $6.56 (1.08%) | $6.78 | $6.23 | 77.78 K | $49.09 M |
| 04/21/2025 | $6.02 | $6.51 (8.14%) | $7.07 | $6.02 | 184.30 K | $48.71 M |
| 04/17/2025 | $5.93 | $6.02 (1.52%) | $6.13 | $5.77 | 55.41 K | $45.05 M |
| 04/16/2025 | $6.24 | $5.98 (-4.17%) | $6.44 | $5.77 | 67.44 K | $44.75 M |
| 04/15/2025 | $5.88 | $6.21 (5.61%) | $6.47 | $5.57 | 99.24 K | $46.47 M |
| 04/14/2025 | $5.65 | $5.88 (4.07%) | $5.89 | $5.51 | 53.50 K | $44.00 M |
| 04/11/2025 | $5.48 | $5.57 (1.64%) | $5.79 | $5.20 | 103.20 K | $41.68 M |
| 04/10/2025 | $5.69 | $5.52 (-2.99%) | $5.69 | $5.31 | 51.92 K | $41.31 M |
| 04/09/2025 | $5.13 | $5.81 (13.26%) | $5.95 | $5.08 | 133.02 K | $43.48 M |
| 04/08/2025 | $6.03 | $5.19 (-13.93%) | $6.35 | $5.02 | 132.90 K | $38.84 M |
| 04/07/2025 | $5.28 | $5.68 (7.58%) | $6.36 | $5.09 | 129.56 K | $42.50 M |
| 04/04/2025 | $5.65 | $5.66 (0.18%) | $5.86 | $5.23 | 126.90 K | $42.35 M |
| 04/03/2025 | $6.01 | $5.87 (-2.33%) | $6.33 | $5.85 | 128.01 K | $43.93 M |
| 04/02/2025 | $6.11 | $6.62 (8.35%) | $6.74 | $6.11 | 143.10 K | $49.54 M |
| 04/01/2025 | $6.66 | $6.19 (-7.06%) | $6.80 | $6.04 | 174.83 K | $46.32 M |
| 03/31/2025 | $6.57 | $6.69 (1.83%) | $7.05 | $6.32 | 171.63 K | $50.06 M |
| 03/28/2025 | $6.82 | $6.45 (-5.43%) | $6.93 | $6.33 | 171.70 K | $48.27 M |
| 03/27/2025 | $7.15 | $6.81 (-4.76%) | $7.15 | $6.67 | 158.74 K | $50.96 M |
| 03/26/2025 | $7.10 | $7.16 (0.85%) | $7.33 | $6.57 | 229.00 K | $53.58 M |
| 03/25/2025 | $7.44 | $7.24 (-2.69%) | $7.62 | $7.10 | 119.49 K | $54.18 M |
| 03/24/2025 | $8.00 | $7.44 (-7%) | $8.25 | $7.33 | 243.70 K | $55.67 M |
| 03/21/2025 | $8.00 | $8.00 (0%) | $8.19 | $7.95 | 114.00 K | $59.86 M |
| 03/20/2025 | $7.96 | $8.03 (0.88%) | $8.50 | $7.96 | 108.30 K | $60.09 M |
| 03/19/2025 | $8.31 | $8.01 (-3.61%) | $8.53 | $7.98 | 98.99 K | $59.94 M |
| 03/18/2025 | $8.58 | $8.38 (-2.33%) | $8.85 | $7.98 | 244.42 K | $62.71 M |
| 03/17/2025 | $8.58 | $8.26 (-3.73%) | $9.22 | $7.83 | 435.90 K | $61.81 M |
| 03/14/2025 | $9.58 | $8.56 (-10.65%) | $9.94 | $8.50 | 284.02 K | $64.05 M |
| 03/13/2025 | $11.73 | $9.55 (-18.58%) | $11.73 | $9.30 | 817.20 K | $71.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
