NASDAQ:ECOR | Historical Stock Price | electroCore, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.04$7.67$19.38$48.97$123.73$312.642018-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.85$23.8519,287——
2019-12-30$22.20$22.2018,133——
2019-12-27$19.65$19.6516,333——
2019-12-26$19.95$19.9510,740——
2019-12-24$20.85$20.856,760——
2019-12-23$20.40$20.4023,320——
2019-12-20$18.45$18.4517,860——
2019-12-19$19.35$19.3515,000——
2019-12-18$19.28$19.2814,647——
2019-12-17$19.65$19.6532,353——
2019-12-16$22.50$22.507,907——
2019-12-13$23.40$23.403,820——
2019-12-12$23.85$23.856,093——
2019-12-11$23.33$23.337,893——
2019-12-10$23.55$23.558,127——
2019-12-09$26.40$26.406,607——
2019-12-06$24.75$24.757,867——
2019-12-05$24.30$24.3016,880——
2019-12-04$25.80$25.8030,533——
2019-12-03$22.95$22.9511,273——
2019-12-02$22.50$22.5010,220——
2019-11-29$22.65$22.654,513——
2019-11-27$22.20$22.204,960——
2019-11-26$22.20$22.204,340——
2019-11-25$23.25$23.256,827——
2019-11-22$22.80$22.8017,280——
2019-11-21$22.80$22.803,960——
2019-11-20$22.65$22.6512,733——
2019-11-19$23.40$23.4013,967——
2019-11-18$20.55$20.5516,807——
2019-11-15$23.70$23.7012,373——
2019-11-14$22.20$22.2022,513——
2019-11-13$27.75$27.7510,267——
2019-11-12$27.30$27.3011,287——
2019-11-11$24.60$24.603,273——
2019-11-08$24.45$24.455,100——
2019-11-07$23.25$23.254,647——
2019-11-06$22.73$22.733,120——
2019-11-05$22.58$22.5812,607——
2019-11-04$25.35$25.357,367——
2019-11-01$23.25$23.2510,213——
2019-10-31$23.70$23.7013,013——
2019-10-30$21.90$21.9028,113——
2019-10-29$25.35$25.358,180——
2019-10-28$27.15$27.157,813——
2019-10-25$27.75$27.755,933——
2019-10-24$27.90$27.9011,260——
2019-10-23$30.90$30.907,567——
2019-10-22$29.55$29.555,460——
2019-10-21$28.65$28.655,680——
2019-10-18$28.20$28.207,847——
2019-10-17$29.40$29.4012,793——
2019-10-16$28.20$28.205,273——
2019-10-15$28.35$28.3515,933——
2019-10-14$29.55$29.5512,500——
2019-10-11$31.05$31.0517,613——
2019-10-10$36.30$36.305,893——
2019-10-09$39.30$39.3011,060——
2019-10-08$35.55$35.5513,320——
2019-10-07$38.40$38.4024,420——
2019-10-04$40.05$40.0582,773——
2019-10-03$29.70$29.705,227——
2019-10-02$30.00$30.0014,600——
2019-10-01$27.90$27.9016,027——
2019-09-30$32.85$32.8510,167——
2019-09-27$32.63$32.6318,980——
2019-09-26$37.20$37.2022,040——
2019-09-25$38.55$38.5537,747——
2019-09-24$50.40$50.4042,867——
2019-09-23$62.70$62.7030,820——
2019-09-20$75.00$75.0052,347——
2019-09-19$74.40$74.4061,667——
2019-09-18$71.25$71.2530,413——
2019-09-17$60.75$60.7511,220——
2019-09-16$58.35$58.3517,673——
2019-09-13$56.25$56.2514,053——
2019-09-12$54.15$54.1513,880——
2019-09-11$52.20$52.2016,087——
2019-09-10$49.05$49.0515,247——
2019-09-09$43.35$43.3510,893——
2019-09-06$43.35$43.3521,227——
2019-09-05$38.25$38.2520,467——
2019-09-04$33.30$33.3011,827——
2019-09-03$29.10$29.105,467——
2019-08-30$28.65$28.656,547——
2019-08-29$28.05$28.0511,787——
2019-08-28$25.50$25.502,867——
2019-08-27$23.55$23.555,227——
2019-08-26$25.65$25.655,880——
2019-08-23$23.55$23.558,300——
2019-08-22$26.55$26.553,673——
2019-08-21$27.30$27.3014,067——
2019-08-20$25.42$25.426,127——
2019-08-19$25.35$25.359,980——
2019-08-16$24.60$24.6011,267——
2019-08-15$22.65$22.6510,773——
2019-08-14$20.85$20.8510,560——
2019-08-13$23.40$23.405,247——
2019-08-12$23.40$23.406,687——
2019-08-09$22.50$22.503,673——
2019-08-08$21.90$21.903,407——
2019-08-07$20.55$20.553,660——
2019-08-06$19.80$19.803,000——
2019-08-05$19.35$19.351,840——
2019-08-02$19.28$19.286,967——
2019-08-01$18.90$18.904,127——
2019-07-31$21.15$21.152,447——
2019-07-30$21.60$21.605,627——
2019-07-29$21.00$21.002,713——
2019-07-26$21.00$21.003,620——
2019-07-25$20.40$20.408,160——
2019-07-24$22.50$22.5011,600——
2019-07-23$23.10$23.1068,520——
2019-07-22$18.75$18.758,887——
2019-07-19$18.75$18.755,293——
2019-07-18$19.50$19.509,320——
2019-07-17$20.85$20.853,727——
2019-07-16$21.00$21.0016,960——
2019-07-15$24.15$24.155,860——
2019-07-12$24.30$24.306,787——
2019-07-11$25.35$25.3514,247——
2019-07-10$25.05$25.055,387——
2019-07-09$25.65$25.655,000——
2019-07-08$26.55$26.5512,353——
2019-07-05$26.85$26.855,720——
2019-07-03$27.75$27.756,100——
2019-07-02$30.30$30.309,587——
2019-07-01$29.55$29.559,753——
2019-06-28$30.00$30.0044,240——
2019-06-27$27.60$27.606,840——
2019-06-26$26.70$26.7012,033——
2019-06-25$25.95$25.9522,507——
2019-06-24$28.20$28.2028,520——
2019-06-21$31.80$31.8027,353——
2019-06-20$29.85$29.8524,827——
2019-06-19$29.10$29.107,247——
2019-06-18$27.30$27.3013,027——
2019-06-17$29.70$29.707,707——
2019-06-14$29.40$29.4016,207——
2019-06-13$32.70$32.7031,700——
2019-06-12$25.80$25.8012,020——
2019-06-11$27.75$27.7519,947——
2019-06-10$30.00$30.0037,920——
2019-06-07$33.60$33.6055,387——
2019-06-06$24.83$24.8315,900——
2019-06-05$25.35$25.3528,833——
2019-06-04$25.20$25.2039,140——
2019-06-03$24.75$24.7521,793——
2019-05-31$25.65$25.6534,200——
2019-05-30$29.25$29.2552,500——
2019-05-29$30.90$30.9023,273——
2019-05-28$32.85$32.8520,233——
2019-05-24$37.95$37.9513,280——
2019-05-23$39.75$39.758,387——
2019-05-22$40.50$40.5012,420——
2019-05-21$46.95$46.955,233——
2019-05-20$46.80$46.8012,013——
2019-05-17$45.00$45.0030,553——
2019-05-16$56.85$56.8516,827——
2019-05-15$56.25$56.2539,693——
2019-05-14$79.95$79.9510,447——
2019-05-13$85.80$85.803,233——
2019-05-10$89.55$89.5511,260——
2019-05-09$92.25$92.2527,020——
2019-05-08$88.50$88.505,967——
2019-05-07$89.85$89.853,420——
2019-05-06$91.80$91.804,547——
2019-05-03$93.75$93.759,540——
2019-05-02$94.50$94.503,733——
2019-05-01$95.25$95.255,353——
2019-04-30$93.75$93.755,433——
2019-04-29$93.75$93.758,380——
2019-04-26$93.30$93.302,093——
2019-04-25$95.10$95.102,487——
2019-04-24$91.50$91.501,687——
2019-04-23$92.70$92.701,960——
2019-04-22$92.10$92.103,307——
2019-04-18$96.00$96.002,220——
2019-04-17$86.40$86.402,887——
2019-04-16$91.05$91.0512,480——
2019-04-15$95.25$95.256,667——
2019-04-12$85.80$85.805,333——
2019-04-11$82.20$82.205,333——
2019-04-10$82.80$82.803,880——
2019-04-09$83.70$83.706,953——
2019-04-08$83.85$83.855,093——
2019-04-05$84.90$84.904,960——
2019-04-04$84.45$84.455,920——
2019-04-03$82.65$82.658,760——
2019-04-02$92.25$92.2515,153——
2019-04-01$100.80$100.809,653——
2019-03-29$105.00$105.0012,727——
2019-03-28$114.45$114.459,127——
2019-03-27$112.80$112.8015,393——
2019-03-26$116.40$116.409,880——
2019-03-25$123.60$123.6020,907——
2019-03-22$126.00$126.0011,180——
2019-03-21$134.25$134.2519,280——
2019-03-20$122.85$122.8512,833——
2019-03-19$125.25$125.2515,100——
2019-03-18$124.05$124.0511,513——
2019-03-15$113.70$113.7038,627——
2019-03-14$112.95$112.9510,433——
2019-03-13$114.90$114.9016,087——
2019-03-12$114.75$114.754,120——
2019-03-11$120.90$120.906,747——
2019-03-08$113.40$113.408,833——
2019-03-07$121.50$121.505,540——
2019-03-06$117.45$117.4511,867——
2019-03-05$123.60$123.6011,187——
2019-03-04$127.50$127.5011,187——
2019-03-01$134.55$134.555,607——
2019-02-28$131.10$131.107,313——
2019-02-27$132.75$132.758,427——
2019-02-26$133.20$133.2010,793——
2019-02-25$136.05$136.0511,120——
2019-02-22$134.55$134.5527,347——
2019-02-21$115.05$115.055,847——
2019-02-20$103.35$103.357,500——
2019-02-19$103.05$103.052,607——
2019-02-15$103.05$103.055,000——
2019-02-14$108.90$108.903,420——
2019-02-13$103.65$103.653,173——
2019-02-12$101.25$101.251,747——
2019-02-11$101.40$101.406,993——
2019-02-08$99.75$99.756,353——
2019-02-07$111.30$111.303,160——
2019-02-06$110.55$110.556,013——
2019-02-05$105.90$105.905,500——
2019-02-04$102.75$102.754,033——
2019-02-01$98.55$98.554,420——
2019-01-31$100.20$100.2012,207——
2019-01-30$94.35$94.353,047——
2019-01-29$92.10$92.103,907——
2019-01-28$90.75$90.754,753——
2019-01-25$89.85$89.854,627——
2019-01-24$88.35$88.353,660——
2019-01-23$87.60$87.602,440——
2019-01-22$84.30$84.306,827——
2019-01-18$78.30$78.305,653——
2019-01-17$74.25$74.257,000——
2019-01-16$72.60$72.604,667——
2019-01-15$73.50$73.5011,233——
2019-01-14$75.75$75.758,100——
2019-01-11$80.70$80.7010,953——
2019-01-10$87.60$87.6022,113——
2019-01-09$84.15$84.1531,580——
2019-01-08$88.35$88.3525,327——
2019-01-07$109.20$109.2024,167——
2019-01-04$125.40$125.4013,640——
2019-01-03$114.00$114.0015,587——
2019-01-02$106.65$106.6515,193——