5 DAY PERFORMANCE
+10.15%
1 MONTH PERFORMANCE
+37.31%
3 MONTH PERFORMANCE
+149.19%
6 MONTH PERFORMANCE
+161.18%
YEAR-TO-DATE PERFORMANCE
+182.69%
1 YEAR PERFORMANCE
+210.91%
electroCore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $16.07 | $16.76 (4.29%) | $16.99 | $15.45 | 112,049 | $135.64 M |
| 12/24/2024 | $17.78 | $16.26 (-8.55%) | $17.89 | $15.61 | 114,100 | $131.59 M |
| 12/23/2024 | $15.50 | $17.52 (13.03%) | $17.89 | $15.25 | 212,022 | $141.79 M |
| 12/20/2024 | $14.40 | $15.27 (6.04%) | $16.20 | $14.27 | 198,931 | $123.58 M |
| 12/19/2024 | $16.00 | $14.52 (-9.25%) | $16.89 | $14.11 | 284,700 | $117.51 M |
| 12/18/2024 | $14.73 | $15.47 (5.02%) | $17.84 | $14.64 | 533,230 | $125.20 M |
| 12/17/2024 | $14.24 | $13.93 (-2.18%) | $14.31 | $13.81 | 56,096 | $112.74 M |
| 12/16/2024 | $13.61 | $14.28 (4.92%) | $14.87 | $13.27 | 72,828 | $115.57 M |
| 12/13/2024 | $13.48 | $13.61 (0.96%) | $14.04 | $13.22 | 65,100 | $110.15 M |
| 12/12/2024 | $14.31 | $13.40 (-6.36%) | $14.79 | $13.40 | 131,648 | $108.45 M |
| 12/11/2024 | $13.27 | $14.50 (9.27%) | $15.25 | $13.13 | 181,058 | $117.35 M |
| 12/10/2024 | $13.08 | $13.26 (1.38%) | $14.50 | $12.00 | 278,707 | $107.31 M |
| 12/09/2024 | $11.89 | $13.08 (10.01%) | $13.50 | $11.89 | 129,926 | $105.86 M |
| 12/06/2024 | $11.07 | $11.89 (7.41%) | $12.18 | $11.00 | 137,445 | $96.23 M |
| 12/05/2024 | $11.44 | $11.08 (-3.15%) | $11.74 | $11.06 | 48,500 | $89.67 M |
| 12/04/2024 | $11.03 | $11.51 (4.35%) | $11.95 | $11.01 | 63,227 | $93.15 M |
| 12/03/2024 | $11.20 | $11.08 (-1.07%) | $11.72 | $11.01 | 41,515 | $89.67 M |
| 12/02/2024 | $12.07 | $11.35 (-5.97%) | $12.07 | $10.61 | 135,508 | $91.86 M |
| 11/29/2024 | $12.40 | $12.20 (-1.61%) | $12.49 | $11.68 | 62,500 | $98.73 M |
| 11/27/2024 | $11.50 | $12.25 (6.52%) | $12.31 | $11.11 | 76,500 | $99.14 M |
| 11/26/2024 | $11.38 | $11.46 (0.7%) | $11.98 | $11.06 | 53,700 | $92.75 M |
| 11/25/2024 | $11.21 | $11.35 (1.25%) | $11.89 | $10.66 | 104,318 | $91.86 M |
| 11/22/2024 | $10.00 | $11.21 (12.1%) | $11.50 | $10.00 | 110,300 | $90.72 M |
| 11/21/2024 | $9.93 | $9.92 (-0.1%) | $10.42 | $9.78 | 65,500 | $80.28 M |
| 11/20/2024 | $10.20 | $9.94 (-2.55%) | $10.45 | $9.60 | 83,100 | $80.44 M |
| 11/19/2024 | $9.75 | $10.09 (3.49%) | $10.74 | $9.75 | 73,746 | $81.66 M |
| 11/18/2024 | $11.16 | $9.65 (-13.53%) | $11.51 | $9.61 | 262,265 | $78.10 M |
| 11/15/2024 | $13.70 | $10.94 (-20.15%) | $13.93 | $10.76 | 199,200 | $88.54 M |
| 11/14/2024 | $11.75 | $13.60 (15.74%) | $13.87 | $10.40 | 289,024 | $110.06 M |
| 11/13/2024 | $12.67 | $13.40 (5.76%) | $14.20 | $12.67 | 314,538 | $108.45 M |
| 11/12/2024 | $13.33 | $12.43 (-6.75%) | $13.36 | $12.30 | 130,047 | $100.60 M |
| 11/11/2024 | $13.53 | $13.34 (-1.4%) | $13.65 | $13.00 | 106,435 | $107.96 M |
| 11/08/2024 | $12.70 | $13.49 (6.22%) | $13.68 | $12.70 | 113,154 | $95.05 M |
| 11/07/2024 | $12.27 | $12.73 (3.75%) | $12.73 | $12.10 | 83,123 | $89.70 M |
| 11/06/2024 | $12.83 | $12.06 (-6%) | $13.25 | $12.01 | 137,420 | $84.97 M |
| 11/05/2024 | $12.48 | $12.76 (2.24%) | $12.90 | $12.25 | 74,926 | $89.91 M |
| 11/04/2024 | $11.65 | $12.32 (5.75%) | $12.89 | $11.59 | 221,997 | $86.81 M |
| 11/01/2024 | $11.50 | $11.53 (0.26%) | $11.75 | $11.32 | 123,550 | $81.24 M |
| 10/31/2024 | $11.89 | $11.40 (-4.12%) | $11.93 | $11.17 | 103,708 | $80.32 M |
| 10/30/2024 | $11.37 | $12.01 (5.63%) | $12.01 | $10.96 | 140,303 | $84.62 M |
| 10/29/2024 | $11.16 | $11.10 (-0.54%) | $11.50 | $10.78 | 112,133 | $78.21 M |
| 10/28/2024 | $11.50 | $11.05 (-3.91%) | $11.57 | $10.30 | 212,101 | $77.86 M |
| 10/25/2024 | $10.52 | $11.38 (8.17%) | $11.38 | $10.19 | 182,600 | $80.18 M |
| 10/24/2024 | $9.86 | $10.34 (4.87%) | $10.63 | $9.51 | 138,000 | $72.86 M |
| 10/23/2024 | $9.99 | $9.84 (-1.5%) | $9.99 | $9.35 | 108,246 | $69.33 M |
| 10/22/2024 | $9.25 | $9.99 (8%) | $10.20 | $9.25 | 204,468 | $70.39 M |
| 10/21/2024 | $8.39 | $8.98 (7.03%) | $9.03 | $8.39 | 147,106 | $63.27 M |
| 10/18/2024 | $7.95 | $8.04 (1.13%) | $8.09 | $7.91 | 44,834 | $56.65 M |
| 10/17/2024 | $7.81 | $7.89 (1.02%) | $8.09 | $7.63 | 30,300 | $55.59 M |
| 10/16/2024 | $7.92 | $8.00 (1.01%) | $8.19 | $7.75 | 69,350 | $56.37 M |
| 10/15/2024 | $7.70 | $8.04 (4.42%) | $8.04 | $7.07 | 41,845 | $56.65 M |
| 10/14/2024 | $7.90 | $7.83 (-0.89%) | $8.04 | $7.60 | 16,615 | $55.17 M |
| 10/11/2024 | $8.00 | $7.84 (-2%) | $8.04 | $7.60 | 18,407 | $55.24 M |
| 10/10/2024 | $7.74 | $7.90 (2.07%) | $8.10 | $7.72 | 60,900 | $55.66 M |
| 10/09/2024 | $7.87 | $7.64 (-2.92%) | $8.09 | $7.62 | 56,900 | $53.83 M |
| 10/08/2024 | $7.95 | $7.87 (-1.01%) | $8.07 | $7.52 | 24,500 | $55.45 M |
| 10/07/2024 | $7.24 | $7.95 (9.81%) | $7.98 | $7.24 | 35,948 | $56.02 M |
| 10/04/2024 | $7.39 | $7.35 (-0.54%) | $7.60 | $7.32 | 27,736 | $51.79 M |
| 10/03/2024 | $7.37 | $7.39 (0.27%) | $7.44 | $7.19 | 28,400 | $52.07 M |
| 10/02/2024 | $7.02 | $7.25 (3.28%) | $7.32 | $7.02 | 26,900 | $51.08 M |
| 10/01/2024 | $7.07 | $7.16 (1.27%) | $7.35 | $6.90 | 29,766 | $50.45 M |
| 09/30/2024 | $6.85 | $7.22 (5.4%) | $7.46 | $6.76 | 41,585 | $50.87 M |
| 09/27/2024 | $6.80 | $6.75 (-0.74%) | $6.87 | $6.41 | 37,300 | $47.56 M |