5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-14.07%
3 MONTH PERFORMANCE
+1.83%
6 MONTH PERFORMANCE
-12.57%
YEAR-TO-DATE PERFORMANCE
-69.09%
1 YEAR PERFORMANCE
-57.86%
electroCore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.92 | $4.82 (-2.03%) | $5.03 | $4.80 | 9.80 K | $40.08 M |
| 12/04/2025 | $5.00 | $4.95 (-1%) | $5.11 | $4.91 | 38.06 K | $41.16 M |
| 12/03/2025 | $4.82 | $5.00 (3.73%) | $5.00 | $4.74 | 18.86 K | $41.58 M |
| 12/02/2025 | $4.76 | $4.75 (-0.21%) | $4.84 | $4.73 | 13.20 K | $39.50 M |
| 12/01/2025 | $5.05 | $4.77 (-5.54%) | $5.05 | $4.75 | 32.40 K | $39.67 M |
| 11/28/2025 | $4.96 | $5.05 (1.81%) | $5.09 | $4.90 | 11.31 K | $42.00 M |
| 11/26/2025 | $4.77 | $4.90 (2.73%) | $5.14 | $4.77 | 76.00 K | $40.75 M |
| 11/25/2025 | $4.81 | $4.93 (2.49%) | $4.97 | $4.81 | 15.00 K | $41.00 M |
| 11/24/2025 | $4.82 | $4.80 (-0.41%) | $4.98 | $4.75 | 34.90 K | $39.92 M |
| 11/21/2025 | $4.62 | $4.71 (1.95%) | $4.78 | $4.53 | 25.78 K | $39.17 M |
| 11/20/2025 | $4.98 | $4.59 (-7.83%) | $5.00 | $4.59 | 49.64 K | $38.17 M |
| 11/19/2025 | $5.08 | $4.88 (-3.94%) | $5.08 | $4.84 | 38.10 K | $40.58 M |
| 11/18/2025 | $5.11 | $5.05 (-1.17%) | $5.19 | $5.03 | 26.90 K | $42.00 M |
| 11/17/2025 | $5.56 | $5.26 (-5.4%) | $5.56 | $5.16 | 52.40 K | $43.74 M |
| 11/14/2025 | $5.53 | $5.60 (1.27%) | $5.71 | $5.20 | 38.50 K | $46.57 M |
| 11/13/2025 | $6.05 | $5.71 (-5.62%) | $6.24 | $5.65 | 61.00 K | $47.48 M |
| 11/12/2025 | $6.30 | $6.06 (-3.81%) | $6.61 | $6.05 | 84.68 K | $50.39 M |
| 11/11/2025 | $6.26 | $6.30 (0.64%) | $6.39 | $6.06 | 82.10 K | $52.39 M |
| 11/10/2025 | $5.90 | $6.22 (5.42%) | $6.35 | $5.72 | 135.50 K | $51.73 M |
| 11/07/2025 | $5.90 | $5.83 (-1.19%) | $6.26 | $5.50 | 309.40 K | $48.48 M |
| 11/06/2025 | $4.97 | $5.84 (17.51%) | $6.00 | $4.75 | 396.80 K | $48.57 M |
| 11/05/2025 | $4.95 | $4.74 (-4.24%) | $4.96 | $4.47 | 62.62 K | $39.42 M |
| 11/04/2025 | $5.01 | $4.95 (-1.2%) | $5.10 | $4.88 | 29.33 K | $41.16 M |
| 11/03/2025 | $5.01 | $5.08 (1.4%) | $5.17 | $4.98 | 41.15 K | $42.25 M |
| 10/31/2025 | $4.90 | $5.04 (2.86%) | $5.09 | $4.88 | 18.24 K | $41.91 M |
| 10/30/2025 | $4.90 | $4.88 (-0.41%) | $5.02 | $4.88 | 18.20 K | $40.58 M |
| 10/29/2025 | $4.95 | $5.04 (1.82%) | $5.19 | $4.91 | 49.80 K | $41.91 M |
| 10/28/2025 | $4.88 | $4.86 (-0.41%) | $4.96 | $4.86 | 19.44 K | $40.42 M |
| 10/27/2025 | $5.01 | $4.90 (-2.2%) | $5.09 | $4.87 | 17.66 K | $40.75 M |
| 10/24/2025 | $4.93 | $4.98 (1.01%) | $5.05 | $4.89 | 48.66 K | $41.41 M |
| 10/23/2025 | $4.84 | $4.90 (1.24%) | $4.97 | $4.83 | 22.76 K | $40.75 M |
| 10/22/2025 | $4.95 | $4.83 (-2.42%) | $5.02 | $4.71 | 71.12 K | $40.17 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 |
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.
