5 DAY PERFORMANCE
-38.58%
1 MONTH PERFORMANCE
+7.27%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
-7.52%
YEAR-TO-DATE PERFORMANCE
+47.88%
1 YEAR PERFORMANCE
+18.15%
ElectroCore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.33 | $10.52 (1.84%) | $10.95 | $10.00 | 59.94 K | $98.93 M |
| 08/20/2026 | $10.70 | $10.21 (-4.58%) | $10.81 | $9.64 | 182.70 K | $96.01 M |
| 08/19/2026 | $10.35 | $10.81 (4.44%) | $10.93 | $9.85 | 74.50 K | $101.66 M |
| 08/18/2026 | $10.26 | $10.27 (0.1%) | $10.54 | $10.02 | 47.23 K | $96.58 M |
| 08/17/2026 | $10.15 | $10.25 (0.99%) | $10.68 | $10.00 | 144.33 K | $96.39 M |
| 08/14/2026 | $9.71 | $9.97 (2.68%) | $10.39 | $9.68 | 119.80 K | $93.76 M |
| 08/13/2026 | $9.53 | $9.94 (4.3%) | $10.05 | $8.74 | 109.40 K | $93.48 M |
| 08/12/2026 | $9.00 | $9.40 (4.44%) | $9.50 | $8.72 | 81.16 K | $88.40 M |
| 08/11/2026 | $8.79 | $9.12 (3.75%) | $9.37 | $8.66 | 76.60 K | $85.76 M |
| 08/10/2026 | $8.02 | $8.96 (11.72%) | $8.99 | $7.68 | 51.68 K | $84.26 M |
| 08/07/2026 | $6.70 | $8.09 (20.75%) | $8.82 | $6.35 | 214.32 K | $76.08 M |
| 08/06/2026 | $6.36 | $6.70 (5.35%) | $6.71 | $5.80 | 203.90 K | $63.01 M |
| 08/05/2026 | $6.36 | $6.53 (2.67%) | $6.56 | $6.10 | 25.90 K | $61.41 M |
| 08/04/2026 | $6.00 | $6.23 (3.83%) | $6.68 | $6.00 | 197.91 K | $58.59 M |
| 08/03/2026 | $6.03 | $6.09 (1%) | $6.33 | $5.74 | 144.03 K | $57.27 M |
| 07/31/2026 | $6.24 | $6.09 (-2.4%) | $6.33 | $5.98 | 37.10 K | $57.27 M |
| 07/30/2026 | $6.14 | $6.29 (2.44%) | $6.61 | $6.01 | 59.41 K | $59.15 M |
| 07/29/2026 | $6.10 | $6.07 (-0.49%) | $6.38 | $5.97 | 56.12 K | $57.08 M |
| 07/28/2026 | $6.02 | $6.09 (1.16%) | $6.42 | $6.00 | 25.13 K | $57.27 M |
| 07/27/2026 | $6.27 | $6.05 (-3.51%) | $6.42 | $5.88 | 31.50 K | $56.89 M |
| 07/24/2026 | $6.65 | $6.19 (-6.92%) | $6.65 | $5.95 | 30.30 K | $58.21 M |
| 07/23/2026 | $6.31 | $6.37 (0.95%) | $6.91 | $6.10 | 40.10 K | $59.90 M |
| 07/22/2026 | $6.42 | $6.33 (-1.4%) | $6.51 | $6.01 | 48.35 K | $59.53 M |
| 07/21/2026 | $6.11 | $6.40 (4.75%) | $6.51 | $5.99 | 78.22 K | $60.19 M |
| 07/20/2026 | $5.99 | $6.07 (1.34%) | $6.26 | $5.73 | 42.10 K | $57.08 M |
| 07/17/2026 | $5.69 | $5.88 (3.34%) | $6.25 | $5.63 | 38.84 K | $55.30 M |
| 07/16/2026 | $6.00 | $5.78 (-3.67%) | $6.23 | $5.72 | 73.44 K | $54.36 M |
| 07/15/2026 | $6.25 | $6.03 (-3.52%) | $6.29 | $5.89 | 66.33 K | $56.71 M |
| 07/14/2026 | $6.54 | $6.15 (-5.96%) | $6.75 | $6.00 | 83.12 K | $57.83 M |
| 07/13/2026 | $6.59 | $6.52 (-1.06%) | $6.77 | $6.37 | 35.60 K | $61.31 M |
| 07/10/2026 | $6.64 | $6.60 (-0.6%) | $7.05 | $6.54 | 30.61 K | $62.07 M |
| 07/09/2026 | $6.60 | $6.64 (0.61%) | $6.76 | $6.05 | 156.44 K | $62.44 M |
| 07/08/2026 | $7.69 | $6.53 (-15.08%) | $7.93 | $6.30 | 323.89 K | $61.41 M |
| 07/07/2026 | $8.25 | $7.91 (-4.12%) | $8.30 | $7.72 | 146.80 K | $74.39 M |
| 07/06/2026 | $8.85 | $8.28 (-6.44%) | $9.53 | $7.68 | 79.80 K | $77.87 M |
| 07/02/2026 | $8.84 | $8.77 (-0.79%) | $8.93 | $7.91 | 54.32 K | $82.47 M |
| 07/01/2026 | $8.49 | $8.30 (-2.24%) | $8.96 | $8.06 | 113.70 K | $78.05 M |
| 06/30/2026 | $8.10 | $8.64 (6.67%) | $8.72 | $7.88 | 56.04 K | $81.25 M |
| 06/29/2026 | $7.99 | $8.12 (1.63%) | $8.50 | $7.70 | 129.02 K | $76.36 M |
| 06/26/2026 | $6.98 | $7.84 (12.32%) | $8.07 | $6.89 | 64.50 K | $73.73 M |
| 06/25/2026 | $7.67 | $7.19 (-6.26%) | $7.78 | $7.19 | 64.83 K | $67.61 M |
| 06/24/2026 | $8.45 | $7.57 (-10.41%) | $8.99 | $7.54 | 85.50 K | $71.19 M |
| 06/23/2026 | $7.98 | $8.35 (4.64%) | $8.54 | $7.93 | 65.20 K | $78.52 M |
| 06/22/2026 | $8.39 | $8.12 (-3.22%) | $8.65 | $8.00 | 78.50 K | $76.36 M |
| 06/18/2026 | $8.74 | $8.43 (-3.55%) | $8.84 | $7.85 | 135.60 K | $79.28 M |
| 06/17/2026 | $8.60 | $8.70 (1.16%) | $9.03 | $8.50 | 44.00 K | $81.81 M |
| 06/16/2026 | $9.18 | $8.68 (-5.45%) | $9.52 | $8.48 | 134.22 K | $81.63 M |
| 06/15/2026 | $10.44 | $9.11 (-12.74%) | $10.50 | $9.07 | 159.15 K | $85.67 M |
| 06/12/2026 | $10.17 | $10.25 (0.79%) | $10.45 | $9.80 | 153.53 K | $96.39 M |
| 06/11/2026 | $9.86 | $10.18 (3.25%) | $10.34 | $9.46 | 67.20 K | $95.73 M |
| 06/10/2026 | $9.45 | $9.93 (5.08%) | $10.40 | $9.30 | 168.54 K | $93.38 M |
| 06/09/2026 | $9.64 | $9.52 (-1.24%) | $10.03 | $8.70 | 118.91 K | $89.53 M |
| 06/08/2026 | $8.97 | $9.64 (7.47%) | $9.66 | $8.72 | 131.70 K | $90.65 M |
| 06/05/2026 | $9.90 | $8.72 (-11.92%) | $9.99 | $8.55 | 136.43 K | $82.00 M |
| 06/04/2026 | $9.72 | $9.94 (2.26%) | $10.14 | $9.03 | 422.90 K | $93.48 M |
| 06/03/2026 | $9.31 | $9.86 (5.91%) | $10.09 | $9.20 | 133.50 K | $92.72 M |
| 06/02/2026 | $10.10 | $9.45 (-6.44%) | $10.11 | $8.58 | 198.60 K | $88.87 M |
| 06/01/2026 | $9.99 | $10.35 (3.6%) | $10.37 | $9.31 | 96.21 K | $97.33 M |
| 05/29/2026 | $9.19 | $9.76 (6.2%) | $10.27 | $9.08 | 347.02 K | $91.78 M |
| 05/28/2026 | $9.24 | $9.24 (0%) | $9.36 | $8.79 | 222.02 K | $86.89 M |
| 05/27/2026 | $8.95 | $9.24 (3.24%) | $9.68 | $8.65 | 316.60 K | $86.89 M |
| 05/26/2026 | $6.79 | $8.91 (31.22%) | $9.23 | $6.69 | 618.59 K | $83.79 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.
