MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECOR — electroCore, Inc. Common Stock
NasdaqelectroCore, Inc. Common Stock
$10.14
-0.18(-1.70%)
- O
- 10.47
- H
- 11.02
- L
- 9.92
- V
- 122.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.14
Period Return+54.69%
Period High$12.70
Period Low$4.16
Avg Daily Volume87.6K
Total Trading Days365
ECOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.47 | $11.02 | $9.92 | $10.14 | $-0.18 | -1.70% | 122,155 | $10.31 | $9.92 $11.02 |
| Oct 1, 2026 | $11.00 | $11.08 | $10.00 | $10.32 | $-0.51 | -4.67% | 97,539 | $10.42 | $10.00 $11.08 |
| Sep 30, 2026 | $10.73 | $11.09 | $10.65 | $10.82 | $-0.06 | -0.55% | 49,197 | $10.92 | $10.65 $11.09 |
| Sep 29, 2026 | $11.16 | $11.33 | $10.52 | $10.88 | $-0.15 | -1.36% | 63,267 | $10.97 | $10.52 $11.33 |
| Sep 28, 2026 | $11.00 | $11.28 | $10.73 | $11.03 | $-0.09 | -0.81% | 114,276 | $10.97 | $10.73 $11.28 |
| Sep 25, 2026 | $11.34 | $11.47 | $11.00 | $11.12 | $-0.23 | -2.03% | 52,224 | $11.19 | $11.00 $11.47 |
| Sep 24, 2026 | $11.43 | $11.74 | $11.18 | $11.35 | $-0.07 | -0.61% | 68,923 | $11.44 | $11.18 $11.74 |
| Sep 23, 2026 | $12.04 | $12.13 | $11.25 | $11.42 | $-0.87 | -7.08% | 113,312 | $11.68 | $11.25 $12.13 |
| Sep 22, 2026 | $12.18 | $12.70 | $11.99 | $12.29 | +$0.30 | +2.46% | 126,240 | $12.36 | $11.99 $12.70 |
| Sep 21, 2026 | $11.74 | $12.12 | $11.35 | $12.00 | +$0.32 | +2.70% | 120,279 | $11.81 | $11.35 $12.12 |
| Sep 18, 2026 | $11.35 | $11.68 | $11.14 | $11.68 | +$0.30 | +2.64% | 97,939 | $11.43 | $11.14 $11.68 |
| Sep 17, 2026 | $10.80 | $11.93 | $10.46 | $11.38 | +$0.73 | +6.85% | 215,124 | $11.32 | $10.46 $11.93 |
| Sep 16, 2026 | $10.07 | $10.68 | $9.86 | $10.65 | +$0.60 | +5.97% | 137,360 | $10.17 | $9.86 $10.68 |
| Sep 15, 2026 | $9.78 | $10.29 | $9.45 | $10.05 | +$0.29 | +2.97% | 84,893 | $9.88 | $9.45 $10.29 |
| Sep 14, 2026 | $9.60 | $9.91 | $9.48 | $9.76 | +$0.14 | +1.46% | 38,136 | $9.74 | $9.48 $9.91 |
| Sep 11, 2026 | $9.19 | $9.99 | $9.19 | $9.62 | +$0.43 | +4.68% | 40,225 | $9.75 | $9.19 $9.99 |
| Sep 10, 2026 | $8.70 | $9.40 | $8.70 | $9.19 | +$0.20 | +2.22% | 85,446 | $9.08 | $8.70 $9.40 |
| Sep 9, 2026 | $8.90 | $9.19 | $8.90 | $8.99 | $-0.09 | -0.99% | 26,977 | $9.03 | $8.90 $9.19 |
| Sep 8, 2026 | $9.08 | $9.19 | $8.87 | $9.08 | $-0.13 | -1.41% | 24,201 | $9.01 | $8.87 $9.19 |
| Sep 4, 2026 | $9.18 | $9.41 | $9.02 | $9.21 | +$0.00 | +0.00% | 19,957 | $9.23 | $9.02 $9.41 |
| Sep 3, 2026 | $9.50 | $9.70 | $8.96 | $9.21 | $-0.30 | -3.15% | 32,746 | $9.18 | $8.96 $9.70 |
| Sep 2, 2026 | $9.09 | $9.63 | $8.75 | $9.51 | +$0.46 | +5.08% | 82,218 | $9.20 | $8.75 $9.63 |
| Sep 1, 2026 | $9.32 | $9.55 | $9.00 | $9.05 | $-0.44 | -4.64% | 180,056 | $9.27 | $9.00 $9.55 |
| Aug 31, 2026 | $9.51 | $9.87 | $9.20 | $9.49 | $-0.14 | -1.40% | 96,431 | $9.60 | $9.20 $9.87 |
| Aug 28, 2026 | $9.63 | $9.99 | $9.22 | $9.63 | $-0.09 | -0.88% | 87,118 | $9.49 | $9.22 $9.99 |
| Aug 27, 2026 | $10.59 | $10.67 | $9.66 | $9.71 | $-0.64 | -6.18% | 64,102 | $9.90 | $9.66 $10.67 |
| Aug 26, 2026 | $9.45 | $10.35 | $9.45 | $10.35 | +$0.88 | +9.29% | 78,008 | $9.98 | $9.45 $10.35 |
| Aug 25, 2026 | $9.56 | $9.97 | $9.23 | $9.47 | $-0.18 | -1.87% | 109,295 | $9.41 | $9.23 $9.97 |
| Aug 24, 2026 | $10.52 | $10.52 | $9.48 | $9.65 | $-0.87 | -8.27% | 45,545 | $9.91 | $9.48 $10.52 |
| Aug 21, 2026 | $10.33 | $10.95 | $10.00 | $10.52 | +$0.31 | +3.04% | 59,939 | $10.40 | $10.00 $10.95 |