5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-31.44%
6 MONTH PERFORMANCE
-26.52%
YEAR-TO-DATE PERFORMANCE
-70.27%
1 YEAR PERFORMANCE
-51.75%
electroCore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $4.95 | $4.77 (-3.74%) | $5.02 | $4.71 | 62.12 K | $40.83 M |
| 10/21/2025 | $5.02 | $4.97 (-1%) | $5.17 | $4.91 | 64.40 K | $41.33 M |
| 10/20/2025 | $4.92 | $5.03 (2.24%) | $5.24 | $4.92 | 43.80 K | $41.83 M |
| 10/17/2025 | $5.01 | $4.91 (-2%) | $5.23 | $4.83 | 26.93 K | $40.83 M |
| 10/16/2025 | $5.16 | $5.02 (-2.71%) | $5.26 | $5.02 | 18.20 K | $41.75 M |
| 10/15/2025 | $5.20 | $5.14 (-1.15%) | $5.26 | $5.00 | 53.81 K | $42.74 M |
| 10/14/2025 | $4.92 | $5.12 (4.07%) | $5.17 | $4.80 | 28.21 K | $42.58 M |
| 10/13/2025 | $5.01 | $5.00 (-0.2%) | $5.14 | $4.89 | 53.10 K | $41.58 M |
| 10/10/2025 | $5.27 | $5.00 (-5.12%) | $5.38 | $4.97 | 44.05 K | $41.58 M |
| 10/09/2025 | $5.17 | $5.26 (1.74%) | $5.30 | $5.14 | 61.10 K | $43.74 M |
| 10/08/2025 | $4.98 | $5.15 (3.41%) | $5.18 | $4.92 | 71.12 K | $42.83 M |
| 10/07/2025 | $4.94 | $4.95 (0.2%) | $5.01 | $4.86 | 37.10 K | $41.16 M |
| 10/06/2025 | $4.98 | $5.01 (0.6%) | $5.18 | $4.86 | 64.78 K | $41.66 M |
| 10/03/2025 | $5.21 | $5.01 (-3.84%) | $5.28 | $4.95 | 52.70 K | $41.66 M |
| 10/02/2025 | $4.95 | $5.12 (3.43%) | $5.19 | $4.92 | 67.97 K | $42.58 M |
| 10/01/2025 | $4.92 | $4.94 (0.41%) | $5.05 | $4.78 | 20.33 K | $41.08 M |
| 09/30/2025 | $5.01 | $4.95 (-1.2%) | $5.04 | $4.88 | 29.20 K | $41.16 M |
| 09/29/2025 | $4.95 | $4.90 (-1.01%) | $5.05 | $4.76 | 31.40 K | $40.75 M |
| 09/26/2025 | $4.82 | $4.93 (2.28%) | $5.10 | $4.75 | 84.93 K | $41.00 M |
| 09/25/2025 | $5.07 | $4.82 (-4.93%) | $5.10 | $4.80 | 56.10 K | $40.08 M |
| 09/24/2025 | $5.12 | $5.15 (0.59%) | $5.29 | $5.00 | 35.26 K | $42.83 M |
| 09/23/2025 | $5.12 | $5.17 (0.98%) | $5.25 | $4.99 | 47.71 K | $42.99 M |
| 09/22/2025 | $4.97 | $5.22 (5.03%) | $5.25 | $4.86 | 54.20 K | $43.41 M |
| 09/19/2025 | $4.99 | $4.97 (-0.4%) | $5.14 | $4.86 | 21.90 K | $41.33 M |
| 09/18/2025 | $4.98 | $5.00 (0.4%) | $5.07 | $4.85 | 36.00 K | $41.50 M |
| 09/17/2025 | $4.85 | $4.92 (1.44%) | $5.14 | $4.82 | 31.62 K | $40.83 M |
| 09/16/2025 | $4.78 | $4.84 (1.26%) | $4.91 | $4.75 | 27.40 K | $40.25 M |
| 09/15/2025 | $4.74 | $4.83 (1.9%) | $4.91 | $4.74 | 45.41 K | $40.17 M |
| 09/12/2025 | $4.93 | $4.74 (-3.85%) | $4.97 | $4.70 | 31.64 K | $39.42 M |
| 09/11/2025 | $4.92 | $5.02 (2.03%) | $5.11 | $4.85 | 48.64 K | $41.75 M |
| 09/10/2025 | $5.14 | $4.91 (-4.47%) | $5.25 | $4.85 | 102.00 K | $40.83 M |
| 09/09/2025 | $4.95 | $5.08 (2.63%) | $5.08 | $4.89 | 32.65 K | $42.25 M |
| 09/08/2025 | $4.89 | $4.92 (0.61%) | $5.00 | $4.82 | 23.81 K | $40.91 M |
| 09/05/2025 | $4.81 | $4.89 (1.66%) | $4.99 | $4.74 | 61.12 K | $40.67 M |
| 09/04/2025 | $5.11 | $4.93 (-3.52%) | $5.13 | $4.90 | 54.17 K | $41.00 M |
| 09/03/2025 | $5.17 | $5.12 (-0.97%) | $5.32 | $5.01 | 99.92 K | $42.58 M |
| 09/02/2025 | $5.23 | $5.26 (0.57%) | $5.28 | $5.13 | 36.40 K | $43.74 M |
| 08/29/2025 | $5.58 | $5.31 (-4.84%) | $5.70 | $5.25 | 32.85 K | $44.16 M |
| 08/28/2025 | $5.44 | $5.50 (1.1%) | $5.67 | $5.32 | 46.20 K | $45.74 M |
| 08/27/2025 | $5.53 | $5.55 (0.36%) | $5.60 | $5.43 | 41.65 K | $46.15 M |
| 08/26/2025 | $5.26 | $5.40 (2.66%) | $5.48 | $5.25 | 52.50 K | $44.91 M |
| 08/25/2025 | $5.55 | $5.27 (-5.05%) | $5.73 | $5.17 | 91.33 K | $43.83 M |
| 08/22/2025 | $5.05 | $5.62 (11.29%) | $5.65 | $5.05 | 120.30 K | $46.74 M |
| 08/21/2025 | $5.02 | $5.08 (1.2%) | $5.30 | $4.99 | 87.02 K | $42.25 M |
| 08/20/2025 | $4.96 | $5.21 (5.04%) | $5.29 | $4.80 | 58.70 K | $43.33 M |
| 08/19/2025 | $5.32 | $4.97 (-6.58%) | $5.40 | $4.90 | 94.48 K | $41.33 M |
| 08/18/2025 | $5.25 | $5.37 (2.29%) | $5.58 | $5.23 | 93.20 K | $44.66 M |
| 08/15/2025 | $5.25 | $5.24 (-0.19%) | $5.25 | $5.06 | 72.60 K | $43.58 M |
| 08/14/2025 | $5.02 | $5.24 (4.38%) | $5.37 | $4.83 | 146.10 K | $43.58 M |
| 08/13/2025 | $4.75 | $5.14 (8.21%) | $5.74 | $4.66 | 430.96 K | $42.74 M |
| 08/12/2025 | $4.33 | $4.48 (3.46%) | $4.65 | $4.25 | 134.80 K | $37.26 M |
| 08/11/2025 | $4.54 | $4.31 (-5.07%) | $4.70 | $4.16 | 222.10 K | $35.84 M |
| 08/08/2025 | $5.12 | $4.62 (-9.77%) | $5.12 | $4.52 | 134.02 K | $38.42 M |
| 08/07/2025 | $5.71 | $4.91 (-14.01%) | $5.71 | $4.84 | 474.73 K | $40.83 M |
| 08/06/2025 | $6.83 | $6.93 (1.46%) | $7.07 | $6.52 | 113.90 K | $57.63 M |
| 08/05/2025 | $7.09 | $6.86 (-3.24%) | $7.26 | $6.75 | 47.63 K | $57.05 M |
| 08/04/2025 | $6.85 | $7.25 (5.84%) | $7.40 | $6.85 | 62.42 K | $60.29 M |
| 08/01/2025 | $6.77 | $6.77 (0%) | $6.92 | $6.57 | 51.12 K | $56.12 M |
| 07/31/2025 | $7.01 | $6.92 (-1.28%) | $7.15 | $6.71 | 24.90 K | $57.36 M |
| 07/30/2025 | $6.97 | $7.02 (0.72%) | $7.20 | $6.79 | 45.23 K | $58.19 M |
| 07/29/2025 | $7.18 | $6.90 (-3.9%) | $7.40 | $6.68 | 52.63 K | $57.19 M |
| 07/28/2025 | $7.77 | $7.19 (-7.46%) | $7.77 | $7.10 | 76.70 K | $59.60 M |
| 07/25/2025 | $7.50 | $7.75 (3.33%) | $7.75 | $7.24 | 28.09 K | $64.24 M |
| 07/24/2025 | $7.31 | $7.48 (2.33%) | $7.68 | $7.11 | 59.60 K | $62.00 M |
| 07/23/2025 | $7.17 | $7.33 (2.23%) | $7.39 | $7.06 | 33.32 K | $60.76 M |
| 07/22/2025 | $7.09 | $7.03 (-0.85%) | $7.31 | $6.57 | 81.70 K | $58.27 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.
