-
5 DAY PERFORMANCE
+16.22% -
1 MONTH PERFORMANCE
+70.27% -
3 MONTH PERFORMANCE
+122.59% -
6 MONTH PERFORMANCE
+85.08% -
YEAR-TO-DATE PERFORMANCE
+125.21% -
1 YEAR PERFORMANCE
+132.24%
electroCore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $12.70 | $13.40 (5.51%) | $13.68 | $12.70 | 91,373 | $93.92 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 |
| 09/26/2024 | $6.70 | $6.67 (-0.45%) | $6.80 | $6.55 | 32,922 | $47.00 M |
| 09/25/2024 | $6.59 | $6.80 (3.19%) | $6.87 | $6.54 | 17,012 | $47.91 M |
| 09/24/2024 | $6.43 | $6.72 (4.51%) | $6.89 | $6.43 | 49,027 | $47.35 M |
| 09/23/2024 | $6.33 | $6.35 (0.32%) | $6.50 | $6.13 | 47,616 | $44.74 M |
| 09/20/2024 | $6.08 | $6.46 (6.25%) | $6.46 | $5.87 | 41,334 | $45.52 M |
| 09/19/2024 | $5.92 | $6.00 (1.35%) | $6.20 | $5.88 | 3,200 | $42.28 M |
| 09/18/2024 | $6.01 | $6.11 (1.66%) | $6.19 | $6.00 | 9,132 | $43.05 M |
| 09/17/2024 | $6.00 | $6.00 (0%) | $6.18 | $5.96 | 15,888 | $42.28 M |
| 09/16/2024 | $5.86 | $6.20 (5.8%) | $6.20 | $5.86 | 16,435 | $43.69 M |
| 09/13/2024 | $6.11 | $6.10 (-0.16%) | $6.19 | $6.00 | 18,600 | $42.98 M |
| 09/12/2024 | $6.04 | $5.85 (-3.15%) | $6.10 | $5.85 | 8,748 | $41.22 M |
| 09/11/2024 | $6.03 | $6.00 (-0.5%) | $6.08 | $5.91 | 8,020 | $42.28 M |
| 09/10/2024 | $6.10 | $6.00 (-1.64%) | $6.11 | $6.00 | 3,143 | $42.28 M |
| 09/09/2024 | $6.14 | $6.07 (-1.14%) | $6.20 | $5.80 | 27,342 | $42.77 M |
| 09/06/2024 | $6.00 | $5.94 (-1%) | $6.24 | $5.94 | 47,007 | $41.85 M |
| 09/05/2024 | $5.99 | $6.00 (0.17%) | $6.18 | $5.99 | 7,942 | $42.28 M |
| 09/04/2024 | $6.06 | $6.05 (-0.17%) | $6.28 | $6.03 | 13,821 | $42.63 M |
| 09/03/2024 | $6.05 | $6.18 (2.15%) | $6.18 | $6.05 | 4,238 | $43.54 M |
| 08/30/2024 | $6.00 | $6.05 (0.83%) | $6.05 | $6.00 | 700 | $42.63 M |
| 08/29/2024 | $6.01 | $6.00 (-0.17%) | $6.05 | $6.00 | 3,605 | $42.28 M |
| 08/28/2024 | $5.93 | $6.03 (1.69%) | $6.03 | $5.87 | 9,700 | $42.49 M |
| 08/27/2024 | $5.87 | $5.93 (1.02%) | $5.93 | $5.87 | 2,533 | $41.78 M |
| 08/26/2024 | $5.97 | $5.91 (-1.01%) | $5.97 | $5.86 | 7,400 | $41.64 M |
| 08/23/2024 | $5.95 | $5.97 (0.34%) | $6.05 | $5.95 | 5,900 | $42.06 M |
| 08/22/2024 | $6.04 | $6.00 (-0.66%) | $6.04 | $6.00 | 2,746 | $42.28 M |
| 08/21/2024 | $6.03 | $6.07 (0.66%) | $6.10 | $6.02 | 6,306 | $42.77 M |
| 08/20/2024 | $6.06 | $6.07 (0.17%) | $6.11 | $6.06 | 1,500 | $42.77 M |
| 08/19/2024 | $6.01 | $6.15 (2.33%) | $6.19 | $6.01 | 8,600 | $43.33 M |
| 08/16/2024 | $6.15 | $6.10 (-0.81%) | $6.30 | $6.00 | 8,400 | $42.98 M |
| 08/15/2024 | $5.93 | $5.99 (1.01%) | $6.20 | $5.92 | 8,812 | $42.21 M |
| 08/14/2024 | $5.90 | $5.97 (1.19%) | $6.04 | $5.87 | 4,904 | $42.06 M |
| 08/13/2024 | $6.08 | $5.89 (-3.13%) | $6.08 | $5.82 | 7,900 | $41.50 M |
| 08/12/2024 | $5.82 | $6.06 (4.12%) | $6.13 | $5.82 | 15,408 | $42.70 M |
| 08/09/2024 | $6.01 | $5.65 (-5.99%) | $6.01 | $5.65 | 9,600 | $39.81 M |
| 08/08/2024 | $6.33 | $6.02 (-4.9%) | $6.33 | $5.80 | 18,800 | $42.42 M |